Freenet AG

FNTGn
🏛️ Vereinigtes Königreich →
27.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.05 27.32 26.92 27.31 0.0M
2025-09-25 26.96 27.12 26.84 27.10 0.1M
2025-09-24 27.08 27.20 26.94 27.07 0.0M
2025-09-23 27.24 27.32 27.02 27.16 0.0M
2025-09-22 27.38 27.44 27.22 27.32 0.0M
2025-09-19 27.61 27.66 27.42 27.50 0.2M
2025-09-18 27.61 27.70 27.34 27.55 0.0M
2025-09-17 27.71 27.74 27.32 27.38 0.0M
2025-09-16 28.01 28.02 27.62 27.64 0.1M
2025-09-15 27.91 28.10 27.82 28.08 0.0M
2025-09-12 27.77 27.96 27.74 27.87 0.0M
2025-09-11 27.66 27.86 27.60 27.75 0.0M
2025-09-10 28.21 28.24 27.60 27.88 0.4M
2025-09-09 28.01 28.22 28.00 28.18 0.0M
2025-09-08 28.23 28.40 27.86 27.86 0.0M
2025-09-05 28.49 28.50 28.10 28.20 0.0M
2025-09-04 28.03 28.60 28.02 28.48 0.1M
2025-09-03 28.29 28.46 28.14 28.12 0.0M
2025-09-02 28.59 28.78 28.18 28.43 0.0M
2025-09-01 28.51 28.70 28.48 28.49 0.0M
2025-08-29 28.39 28.57 28.30 28.58 0.0M
2025-08-28 28.68 28.74 28.34 28.38 0.0M
2025-08-27 28.32 28.62 28.24 28.59 0.0M
2025-08-26 28.36 28.54 28.24 28.47 0.0M
2025-08-25 28.38 28.54 28.38 28.38 0.0M
2025-08-22 28.50 28.60 28.46 28.42 0.0M
2025-08-21 28.30 28.52 28.12 28.42 0.0M
2025-08-20 28.16 28.32 28.14 28.26 0.0M
2025-08-19 28.29 28.48 28.28 28.28 0.0M
2025-08-18 28.31 28.32 28.20 28.21 0.0M
2025-08-15 28.30 28.42 28.16 28.17 0.0M
2025-08-14 28.22 28.28 27.90 28.05 0.0M
2025-08-13 27.82 28.26 27.80 28.18 0.1M
2025-08-12 28.15 28.22 27.92 28.17 0.0M
2025-08-11 27.56 28.10 27.52 27.98 0.0M
2025-08-08 27.13 27.60 27.08 27.56 0.4M
2025-08-07 27.61 27.84 26.00 27.03 0.2M
2025-08-06 28.81 28.98 28.56 28.84 0.1M
2025-08-05 28.64 28.68 28.50 28.65 0.0M
2025-08-04 28.36 28.58 28.32 28.55 0.2M
2025-08-01 28.25 28.54 28.20 28.36 0.1M
2025-07-31 28.23 28.46 28.12 28.32 0.1M
2025-07-30 28.13 28.32 28.10 28.31 0.0M
2025-07-29 27.94 28.26 27.90 28.19 0.0M
2025-07-28 28.35 28.38 27.88 28.04 0.1M
2025-07-25 28.34 28.34 28.08 28.16 0.0M
2025-07-24 27.82 28.28 27.74 28.26 0.0M
2025-07-23 27.92 27.96 27.58 27.68 0.1M
2025-07-22 27.70 27.84 27.56 27.69 0.1M
2025-07-21 27.74 27.78 27.54 27.57 0.0M
2025-07-18 27.65 27.68 27.47 27.53 0.0M
2025-07-17 27.51 27.60 27.26 27.37 0.1M
2025-07-16 27.23 27.54 27.22 27.37 0.0M
2025-07-15 27.62 27.64 27.18 27.38 0.0M
2025-07-14 27.21 27.54 27.20 27.52 0.0M
2025-07-11 27.45 27.58 27.28 27.33 0.2M
2025-07-10 27.80 27.84 27.48 27.55 0.1M
2025-07-09 27.52 27.98 27.50 27.70 0.3M
2025-07-08 27.57 27.78 27.48 27.66 0.1M
2025-07-07 27.48 27.82 27.44 27.65 0.1M
2025-07-04 27.53 27.62 27.40 27.43 0.0M
2025-07-03 27.49 27.64 27.46 27.52 0.0M
2025-07-02 27.77 27.82 27.34 27.46 0.4M
2025-07-01 27.75 27.74 27.40 27.59 0.1M
2025-06-30 27.77 27.80 27.54 27.65 0.2M
2025-06-27 27.36 27.68 27.28 27.62 0.1M
2025-06-26 27.26 27.40 27.18 27.18 0.0M
2025-06-25 27.53 27.66 27.18 27.18 0.2M
2025-06-24 27.40 27.68 27.32 27.56 0.0M
2025-06-23 27.36 27.36 26.96 27.21 0.2M
2025-06-20 27.01 27.28 27.00 27.20 0.0M
2025-06-19 27.06 27.22 26.94 27.09 0.0M
2025-06-18 27.07 27.19 26.94 27.10 0.0M
2025-06-17 27.21 27.36 26.98 27.03 0.1M
2025-06-16 27.38 27.50 27.18 27.43 0.3M
2025-06-13 27.64 27.66 27.08 27.08 0.1M
2025-06-12 27.89 28.04 27.82 27.95 0.1M
2025-06-11 28.19 28.32 27.80 27.92 0.0M
2025-06-10 28.60 28.68 28.22 28.33 0.0M
2025-06-09 28.55 28.62 28.46 28.52 0.0M
2025-06-06 28.71 28.86 28.54 28.68 0.1M
2025-06-05 28.65 28.96 28.62 28.82 0.0M
2025-06-04 28.44 28.88 28.26 28.86 0.3M
2025-06-03 27.84 28.40 27.88 28.06 0.0M
2025-06-02 28.78 28.80 27.96 28.06 0.6M
2025-05-30 29.12 29.39 28.96 29.09 0.5M
2025-05-29 28.91 29.30 28.66 29.03 0.1M
2025-05-28 29.05 29.48 29.00 29.21 0.1M
2025-05-27 29.26 29.30 28.94 29.07 0.7M
2025-05-26 29.38 29.58 29.12 29.38 0.0M
2025-05-23 29.60 29.90 29.26 29.54 0.0M
2025-05-22 31.75 32.18 29.26 29.82 0.7M
2025-05-21 35.09 35.32 35.04 35.19 0.0M
2025-05-20 34.82 35.14 34.76 34.96 0.0M
2025-05-19 34.54 34.84 34.50 34.69 0.0M
2025-05-16 34.40 34.72 34.34 34.52 0.9M
2025-05-15 33.66 34.42 33.60 34.40 0.1M
2025-05-14 33.74 34.26 33.40 33.58 0.0M
2025-05-13 36.10 36.14 35.62 35.73 0.7M
2025-05-12 36.60 36.64 35.76 36.08 0.0M
2025-05-09 36.08 36.66 36.04 36.57 0.0M
2025-05-08 36.39 36.38 35.66 36.18 0.0M
2025-05-07 36.59 36.80 36.28 36.60 0.0M
2025-05-06 37.36 37.52 36.72 36.99 0.0M
2025-05-05 37.29 37.46 37.08 37.29 0.0M
2025-05-02 37.08 37.40 36.54 37.22 0.0M
2025-05-01 36.46 36.46 36.46 36.46 0.0M
2025-04-30 36.16 36.64 36.08 36.46 0.1M
2025-04-29 36.07 36.16 35.86 36.02 0.0M
2025-04-28 35.74 36.06 35.70 35.98 0.1M
2025-04-25 35.61 35.78 35.34 35.52 0.0M
2025-04-24 35.31 35.78 35.32 35.54 0.0M
2025-04-23 35.05 35.48 35.00 35.24 0.0M
2025-04-22 34.98 35.52 35.00 35.24 0.0M
2025-04-17 35.23 35.28 34.64 35.19 0.0M
2025-04-16 35.06 35.39 34.94 35.19 0.0M
2025-04-15 34.59 35.04 34.66 34.90 0.0M
2025-04-14 34.01 34.58 33.96 34.56 0.0M
2025-04-11 33.57 33.78 33.10 33.66 0.1M
2025-04-10 33.48 33.66 32.94 33.30 0.0M
2025-04-09 33.07 33.20 31.86 32.50 0.0M
2025-04-08 32.59 33.22 32.16 32.99 0.1M
2025-04-07 31.26 32.98 29.94 32.38 0.0M
2025-04-04 35.50 35.80 33.74 33.78 0.0M
2025-04-03 34.74 35.68 34.66 35.60 0.0M
2025-04-02 35.58 35.72 35.18 35.37 0.1M
2025-04-01 35.38 35.74 35.39 35.68 0.0M
2025-03-31 34.92 35.44 34.90 35.36 0.0M
2025-03-28 35.14 35.42 35.00 35.18 0.0M
2025-03-27 35.53 35.60 35.04 35.17 0.0M
2025-03-26 35.45 35.84 35.30 35.72 0.0M
2025-03-25 34.94 35.62 35.00 35.46 0.1M
2025-03-24 35.51 36.20 35.14 35.30 0.0M
2025-03-21 35.15 35.34 34.92 35.26 0.0M
2025-03-20 35.30 35.42 34.76 35.24 0.0M
2025-03-19 35.56 35.72 35.24 35.34 0.0M
2025-03-18 35.43 35.80 35.40 35.73 0.1M
2025-03-17 34.92 35.30 34.94 35.11 0.2M
2025-03-14 34.49 34.96 34.42 34.88 0.0M
2025-03-13 33.99 34.78 33.88 34.46 0.0M
2025-03-12 34.70 34.82 34.38 34.49 0.0M
2025-03-11 34.81 34.98 34.32 34.60 0.1M
2025-03-10 34.64 34.76 34.30 34.70 0.3M
2025-03-07 34.72 34.80 34.22 34.72 0.0M
2025-03-06 34.16 34.70 33.90 34.66 0.1M
2025-03-05 31.75 34.14 31.44 34.06 0.1M
2025-03-04 31.70 32.16 31.62 32.10 0.0M
2025-03-03 31.60 32.02 31.34 31.95 0.0M
2025-02-28 31.36 31.64 31.38 31.46 0.0M
2025-02-27 31.19 31.54 31.18 31.41 0.0M
2025-02-26 30.93 31.38 30.82 31.37 0.2M
2025-02-25 30.47 31.12 30.46 31.11 0.1M
2025-02-24 30.17 30.54 30.10 30.42 0.0M
2025-02-21 29.72 30.00 29.70 29.89 0.0M
2025-02-20 29.82 29.88 29.58 29.80 0.0M
2025-02-19 29.97 30.22 29.70 29.90 0.1M
2025-02-18 29.94 30.00 29.72 29.90 0.0M
2025-02-17 29.59 29.82 29.46 29.67 0.0M
2025-02-14 30.23 30.38 29.46 29.57 0.0M
2025-02-13 30.89 30.90 30.48 30.72 0.0M
2025-02-12 30.64 30.82 30.58 30.71 0.0M
2025-02-11 30.40 30.58 30.40 30.45 0.1M
2025-02-10 30.05 30.34 30.06 30.24 0.0M
2025-02-07 29.99 30.28 30.00 30.06 0.0M
2025-02-06 29.77 30.02 29.74 30.02 0.0M
2025-02-05 29.42 29.80 29.32 29.74 0.0M
2025-02-04 29.74 29.78 29.30 29.48 0.0M
2025-02-03 29.47 29.78 29.40 29.66 0.0M
2025-01-31 29.78 29.94 29.66 29.68 0.0M
2025-01-30 29.73 29.86 29.62 29.73 0.0M
2025-01-29 29.50 29.70 29.38 29.69 0.0M
2025-01-28 29.02 29.58 29.02 29.44 0.0M
2025-01-27 28.67 29.10 28.68 29.01 0.0M
2025-01-24 28.95 29.00 28.40 28.74 0.0M
2025-01-23 28.91 29.18 28.85 28.92 0.0M
2025-01-22 29.18 29.22 28.80 28.86 0.0M
2025-01-21 28.93 29.26 28.98 29.23 0.0M
2025-01-20 28.88 29.08 28.80 29.01 0.0M
2025-01-17 28.79 28.94 28.66 28.90 0.0M
2025-01-16 28.61 28.74 28.28 28.65 0.0M
2025-01-15 28.15 28.56 28.16 28.48 0.0M
2025-01-14 28.25 28.28 28.02 28.12 0.3M
2025-01-13 28.09 28.36 28.10 28.32 0.0M
2025-01-10 27.94 28.26 27.86 28.06 0.0M
2025-01-09 27.64 28.04 27.58 27.90 0.0M
2025-01-08 27.48 27.64 27.26 27.47 0.0M
2025-01-07 27.70 27.76 27.40 27.69 0.0M
2025-01-06 28.11 28.16 27.62 27.74 0.0M
2025-01-03 27.98 28.32 27.92 28.09 0.0M
2025-01-02 27.64 27.98 27.58 27.81 0.0M