Freenet AG

FNTGn
🏛️ Deutschland →
27.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 27.68 27.90 27.62 27.76 7.5K
08:05 27.70 27.76 27.60 27.60 6.2K
08:10 27.74 27.74 27.74 27.74 0.1K
08:15 27.74 27.74 27.74 27.74 0.2K
08:25 27.58 27.74 27.56 27.70 3.5K
08:30 27.68 27.68 27.68 27.68 0.3K
08:35 27.70 27.70 27.68 27.70 1.8K
08:45 27.68 27.68 27.68 27.68 0.2K
09:00 27.50 27.50 27.42 27.42 4.1K
09:05 27.42 27.46 27.42 27.46 0.2K
09:10 27.42 27.42 27.38 27.38 1.8K
09:15 27.38 27.38 27.34 27.36 1.4K
09:20 27.38 27.38 27.38 27.38 0.1K
09:25 27.38 27.40 27.38 27.38 0.9K
09:30 27.40 27.40 27.32 27.34 10.9K
09:35 27.38 27.38 27.38 27.38 0.2K
09:40 27.36 27.38 27.36 27.38 0.5K
09:45 27.38 27.38 27.36 27.36 1.3K
09:50 27.34 27.34 27.32 27.34 1.2K
09:55 27.36 27.36 27.36 27.36 0.4K
10:00 27.34 27.36 27.34 27.36 1.4K
10:05 27.36 27.38 27.36 27.38 1.2K
10:10 27.36 27.36 27.36 27.36 3.2K
10:15 27.38 27.42 27.38 27.42 0.3K
10:20 27.40 27.40 27.36 27.38 0.8K
10:25 27.40 27.42 27.38 27.38 0.8K
10:30 27.40 27.40 27.38 27.38 0.6K
10:35 27.40 27.40 27.40 27.40 0.2K
10:40 27.44 27.46 27.42 27.46 1.0K
10:45 27.46 27.46 27.44 27.44 0.7K
10:50 27.42 27.44 27.42 27.44 0.7K
10:55 27.42 27.42 27.42 27.42 0.8K
11:00 27.42 27.42 27.42 27.42 0.3K
11:05 27.42 27.42 27.40 27.40 0.8K
11:10 27.40 27.40 27.38 27.40 0.4K
11:15 27.40 27.42 27.40 27.40 6.1K
11:20 27.40 27.40 27.40 27.40 0.4K
11:25 27.40 27.40 27.34 27.34 1.1K
11:30 27.34 27.36 27.34 27.36 0.0K
11:35 27.34 27.34 27.32 27.32 0.6K
11:40 27.32 27.32 27.32 27.32 2.4K
11:45 27.32 27.32 27.32 27.32 1.3K
11:50 27.32 27.32 27.32 27.32 0.3K
11:55 27.32 27.34 27.32 27.34 3.1K
12:00 27.32 27.34 27.32 27.32 0.9K
12:05 27.34 27.34 27.34 27.34 0.7K
12:15 27.34 27.34 27.34 27.34 0.1K
12:20 27.34 27.34 27.34 27.34 0.3K
12:25 27.34 27.34 27.32 27.34 0.4K
12:30 27.34 27.36 27.34 27.34 1.0K
12:35 27.38 27.38 27.38 27.38 0.2K
12:40 27.38 27.38 27.38 27.38 1.0K
12:45 27.38 27.38 27.36 27.36 0.5K
12:50 27.38 27.38 27.36 27.38 0.8K
12:55 27.38 27.38 27.36 27.36 1.0K
13:00 27.32 27.32 27.32 27.32 1.1K
13:05 27.34 27.34 27.32 27.32 0.6K
13:10 27.34 27.34 27.30 27.30 2.1K
13:15 27.32 27.34 27.32 27.34 0.7K
13:20 27.36 27.40 27.36 27.36 10.4K
13:25 27.38 27.38 27.36 27.36 0.2K
13:30 27.36 27.36 27.36 27.36 0.0K
13:35 27.36 27.36 27.36 27.36 0.3K
13:40 27.34 27.36 27.34 27.36 0.6K
13:45 27.34 27.34 27.34 27.34 1.1K
13:50 27.36 27.36 27.36 27.36 2.6K
13:55 27.36 27.36 27.34 27.34 0.4K
14:00 27.36 27.38 27.36 27.38 0.3K
14:05 27.38 27.38 27.38 27.38 0.1K
14:20 27.42 27.42 27.42 27.42 0.1K
14:25 27.40 27.40 27.38 27.40 1.0K
14:30 27.40 27.40 27.38 27.38 1.6K
14:35 27.38 27.38 27.36 27.36 0.5K
14:40 27.38 27.38 27.36 27.38 0.4K
14:45 27.38 27.38 27.38 27.38 0.7K
14:50 27.38 27.40 27.38 27.40 0.4K
14:55 27.40 27.40 27.40 27.40 0.1K
15:00 27.40 27.40 27.40 27.40 0.1K
15:05 27.38 27.40 27.38 27.40 0.4K
15:10 27.40 27.40 27.38 27.40 1.0K
15:15 27.38 27.38 27.38 27.38 0.3K
15:20 27.38 27.40 27.38 27.40 0.6K
15:25 27.40 27.40 27.38 27.40 0.8K
15:30 27.34 27.34 27.34 27.34 0.4K
15:35 27.36 27.36 27.36 27.36 0.5K
15:40 27.36 27.38 27.36 27.38 0.3K
15:45 27.36 27.36 27.36 27.36 0.3K
15:50 27.38 27.38 27.36 27.36 0.5K
15:55 27.38 27.38 27.38 27.38 0.1K
16:00 27.36 27.36 27.34 27.36 0.4K
16:05 27.34 27.34 27.32 27.32 0.8K
16:10 27.32 27.32 27.30 27.30 0.6K
16:15 27.32 27.32 27.28 27.30 2.7K
16:20 27.30 27.32 27.30 27.32 0.9K
16:25 27.34 27.34 27.32 27.34 0.6K
16:30 27.32 27.32 27.28 27.30 7.8K
16:35 27.32 27.32 27.30 27.30 0.8K
16:40 27.30 27.34 27.30 27.30 3.0K
16:45 27.32 27.32 27.32 27.32 0.7K
16:50 27.32 27.32 27.30 27.32 2.3K
16:55 27.32 27.34 27.32 27.34 0.4K
17:00 27.34 27.34 27.30 27.30 0.4K
17:05 27.30 27.32 27.30 27.30 0.9K
17:10 27.32 27.32 27.30 27.32 0.2K
17:15 27.32 27.32 27.24 27.26 3.3K
17:20 27.28 27.28 27.28 27.28 1.3K
17:25 27.28 27.30 27.28 27.28 1.5K
17:30 27.38 27.38 27.26 27.26 0.1K
17:35 27.28 27.28 27.28 27.28 0.0K
17:40 27.28 27.40 27.28 27.40 1.5K
17:45 27.40 27.42 27.40 27.42 0.4K
17:50 27.42 27.42 27.26 27.26 0.3K
18:10 27.42 27.42 27.42 27.42 0.2K
18:20 27.32 27.42 27.32 27.42 1.2K
18:25 27.42 27.42 27.42 27.42 0.0K
18:30 27.42 27.42 27.42 27.42 0.2K
18:40 27.32 27.32 27.32 27.32 0.2K
18:45 27.40 27.40 27.28 27.28 0.4K
18:50 27.42 27.48 27.42 27.48 0.5K
18:55 27.48 27.48 27.48 27.48 0.2K
19:00 27.48 27.48 27.48 27.48 0.2K
19:15 27.28 27.28 27.26 27.26 1.3K
19:20 27.40 27.40 27.40 27.40 0.1K
19:30 27.32 27.32 27.32 27.32 0.0K
19:40 27.46 27.46 27.46 27.46 0.1K
19:45 27.36 27.36 27.36 27.36 0.2K
19:50 27.34 27.46 27.34 27.34 0.3K
19:55 27.46 27.46 27.46 27.46 0.0K
20:10 27.46 27.46 27.40 27.46 0.3K
20:20 27.46 27.46 27.46 27.46 0.1K
20:35 27.46 27.46 27.46 27.46 0.0K
20:40 27.46 27.46 27.46 27.46 0.0K
21:00 27.46 27.46 27.46 27.46 0.1K
21:20 27.46 27.46 27.46 27.46 0.0K
21:25 27.30 27.46 27.30 27.46 0.2K
21:35 27.46 27.46 27.46 27.46 0.1K
21:40 27.40 27.46 27.28 27.44 1.3K
21:45 27.44 27.44 27.38 27.38 0.1K
21:55 27.30 27.30 27.22 27.22 2.9K
22:00 27.22 27.22 27.22 27.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.02 27.50 26.92 27.50 0.0M
2025-09-25 27.08 27.14 26.84 27.10 0.1M
2025-09-24 27.08 27.24 26.94 27.02 0.1M
2025-09-23 27.24 27.38 27.02 27.02 0.1M
2025-09-22 27.70 27.90 27.22 27.22 0.1M
2025-09-19 27.64 27.78 27.42 27.54 0.1M
2025-09-18 27.76 27.80 27.20 27.66 0.1M
2025-09-17 27.76 27.78 27.32 27.70 0.1M
2025-09-16 28.18 28.20 27.62 27.72 0.1M
2025-09-15 27.88 28.28 27.80 28.26 0.1M
2025-09-12 27.80 28.06 27.66 27.98 0.0M
2025-09-11 27.82 27.94 27.66 27.82 0.1M
2025-09-10 28.28 28.28 27.82 27.88 0.1M
2025-09-09 28.02 28.28 27.92 28.28 0.0M
2025-09-08 28.48 28.48 27.86 28.10 0.1M
2025-09-05 28.44 28.64 28.10 28.58 0.1M
2025-09-04 28.24 28.64 28.10 28.54 0.1M
2025-09-03 28.44 28.44 28.10 28.20 0.1M
2025-09-02 28.64 28.72 28.18 28.38 0.1M
2025-09-01 28.66 28.72 28.42 28.60 0.0M
2025-08-29 28.40 28.58 28.20 28.50 0.1M
2025-08-28 28.64 28.74 28.30 28.46 0.0M
2025-08-27 28.48 28.66 28.24 28.66 0.0M
2025-08-26 28.42 28.54 28.22 28.52 0.0M
2025-08-25 28.62 28.66 28.36 28.42 0.0M
2025-08-22 28.44 28.64 28.42 28.64 0.0M
2025-08-21 28.40 28.58 28.12 28.44 0.0M
2025-08-20 28.28 28.44 28.16 28.44 0.0M
2025-08-19 28.36 28.50 28.26 28.32 0.0M
2025-08-18 28.30 28.40 28.18 28.40 0.0M
2025-08-15 28.30 28.38 28.02 28.30 0.0M
2025-08-14 28.22 28.30 27.90 28.30 0.0M
2025-08-13 28.02 28.28 27.86 28.28 0.0M
2025-08-12 28.20 28.26 27.90 27.96 0.0M
2025-08-11 27.68 28.30 27.58 28.28 0.1M
2025-08-08 27.14 27.68 27.08 27.68 0.1M
2025-08-07 28.68 28.68 26.12 27.14 0.4M
2025-08-06 28.76 29.10 28.34 28.60 0.1M
2025-08-05 28.48 28.76 28.42 28.76 0.0M
2025-08-04 28.46 28.58 28.30 28.50 0.1M
2025-08-01 28.32 28.54 28.20 28.26 0.1M
2025-07-31 28.28 28.46 28.12 28.44 0.0M
2025-07-30 28.36 28.38 28.12 28.12 0.0M
2025-07-29 28.18 28.38 27.98 28.34 0.0M
2025-07-28 28.54 28.58 27.88 28.04 0.1M
2025-07-25 28.40 28.46 28.10 28.34 0.1M
2025-07-24 27.90 28.46 27.74 28.34 0.1M
2025-07-23 27.90 27.98 27.58 27.94 0.1M
2025-07-22 27.68 27.94 27.52 27.94 0.0M
2025-07-21 27.64 27.80 27.46 27.70 0.1M
2025-07-18 27.68 27.70 27.44 27.62 0.1M
2025-07-17 27.74 27.74 27.30 27.52 0.0M
2025-07-16 27.30 27.72 27.22 27.70 0.0M
2025-07-15 27.70 27.70 27.22 27.36 0.1M
2025-07-14 27.44 27.60 27.22 27.60 0.0M
2025-07-11 27.56 27.60 27.26 27.56 0.1M
2025-07-10 27.76 27.90 27.48 27.56 0.1M
2025-07-09 27.74 27.98 27.60 27.92 0.1M
2025-07-08 27.98 27.98 27.50 27.78 0.1M
2025-07-07 27.64 28.08 27.50 28.00 0.1M
2025-07-04 27.60 27.64 27.40 27.62 0.0M
2025-07-03 27.60 27.64 27.44 27.62 0.0M
2025-07-02 27.88 27.90 27.30 27.54 0.1M
2025-07-01 27.78 27.88 27.40 27.80 0.1M
2025-06-30 27.72 27.94 27.48 27.62 0.1M
2025-06-27 27.44 27.88 27.26 27.66 0.1M
2025-06-26 27.38 27.46 26.86 27.28 0.1M
2025-06-25 27.74 27.74 27.16 27.34 0.1M
2025-06-24 27.48 27.78 27.30 27.70 0.0M
2025-06-23 27.00 27.48 26.86 27.34 0.1M
2025-06-20 27.04 27.30 27.00 27.00 0.0M
2025-06-19 27.02 27.22 26.84 26.88 0.0M
2025-06-18 26.92 27.28 26.90 27.18 0.1M
2025-06-17 27.30 27.40 26.92 26.98 0.1M
2025-06-16 27.20 27.58 27.16 27.24 0.1M
2025-06-13 27.70 27.90 27.08 27.38 0.1M
2025-06-12 28.00 28.04 27.78 27.94 0.1M
2025-06-11 28.22 28.38 27.82 28.12 0.1M
2025-06-10 28.64 28.72 28.14 28.24 0.1M
2025-06-09 28.60 28.70 28.42 28.68 0.0M
2025-06-06 28.78 28.90 28.56 28.76 0.0M
2025-06-05 28.90 28.98 28.66 28.78 0.1M
2025-06-04 28.36 29.16 28.26 29.16 0.1M
2025-06-03 27.86 28.42 27.86 28.40 0.1M
2025-06-02 29.18 29.18 27.58 27.92 0.2M
2025-05-30 29.14 29.42 29.00 29.10 0.1M
2025-05-29 29.20 29.30 28.68 29.20 0.1M
2025-05-28 29.02 29.48 28.94 29.04 0.1M
2025-05-27 29.28 29.30 28.92 28.98 0.1M
2025-05-26 29.52 29.78 29.14 29.30 0.1M
2025-05-23 29.90 29.92 29.28 29.36 0.2M
2025-05-22 34.24 34.24 29.30 29.82 0.7M
2025-05-21 34.98 35.32 34.22 34.60 0.1M
2025-05-20 34.80 35.14 34.70 34.96 0.1M
2025-05-19 34.48 34.84 34.26 34.72 0.1M
2025-05-16 34.32 34.78 34.24 34.26 0.1M
2025-05-15 33.58 34.50 33.52 34.34 0.1M
2025-05-14 33.88 34.24 33.40 33.64 0.1M
2025-05-13 36.06 36.36 35.62 35.94 0.1M
2025-05-12 36.74 36.76 35.70 36.26 0.1M
2025-05-09 36.22 36.82 35.96 36.70 0.1M
2025-05-08 36.48 36.54 35.62 36.22 0.1M
2025-05-07 36.40 36.80 35.98 36.48 0.1M
2025-05-06 37.34 37.54 36.68 36.82 0.1M
2025-05-05 37.46 37.64 37.10 37.46 0.1M
2025-05-02 36.90 37.48 36.54 37.48 0.1M
2025-04-30 36.14 36.66 36.02 36.64 0.1M
2025-04-29 36.10 36.24 35.72 36.08 0.0M
2025-04-28 35.64 36.20 35.48 36.10 0.1M
2025-04-25 35.64 35.80 35.32 35.44 0.1M
2025-04-24 35.54 35.80 35.22 35.56 0.0M
2025-04-23 35.50 35.84 34.98 35.56 0.1M
2025-04-22 35.28 35.56 35.00 35.50 0.0M
2025-04-17 35.30 35.54 34.64 35.24 0.0M
2025-04-16 35.00 35.46 34.72 35.26 0.0M
2025-04-15 34.60 35.28 34.42 35.24 0.1M
2025-04-14 34.22 34.80 33.94 34.60 0.0M
2025-04-11 33.72 34.08 33.06 34.06 0.0M
2025-04-10 34.16 34.18 32.82 33.40 0.1M
2025-04-09 32.68 34.50 31.80 34.48 0.1M
2025-04-08 32.78 33.44 32.18 32.72 0.1M
2025-04-07 32.80 33.22 30.40 32.50 0.4M
2025-04-04 35.54 35.74 33.52 33.52 0.2M
2025-04-03 34.70 35.72 34.62 35.54 0.1M
2025-04-02 35.78 35.78 34.78 35.08 0.0M
2025-04-01 35.42 35.80 35.24 35.76 0.0M
2025-03-31 35.00 35.54 34.80 35.34 0.1M
2025-03-28 35.26 35.36 35.00 35.18 0.0M
2025-03-27 35.50 35.62 35.04 35.28 0.0M
2025-03-26 35.02 35.86 35.02 35.36 0.0M
2025-03-25 35.10 35.64 35.00 35.00 0.0M
2025-03-24 35.34 35.54 35.12 35.50 0.0M
2025-03-21 35.24 35.44 34.94 35.24 0.1M
2025-03-20 35.24 35.48 34.76 35.22 0.1M
2025-03-19 35.46 35.82 35.22 35.24 0.0M
2025-03-18 35.16 35.80 35.16 35.40 0.1M
2025-03-17 34.88 35.34 34.82 35.20 0.1M
2025-03-14 34.46 34.96 34.40 34.92 0.1M
2025-03-13 34.32 34.80 33.80 34.44 0.1M
2025-03-12 34.90 34.90 34.32 34.50 0.0M
2025-03-11 34.50 34.96 34.32 34.58 0.1M
2025-03-10 34.80 34.88 34.32 34.72 0.1M
2025-03-07 34.24 34.90 34.20 34.90 0.1M
2025-03-06 33.84 34.68 33.84 34.48 0.1M
2025-03-05 32.00 34.10 31.14 33.76 0.3M
2025-03-04 31.70 32.48 31.12 32.48 0.1M
2025-03-03 31.32 32.00 31.20 31.40 0.1M
2025-02-28 31.06 31.62 30.60 31.00 0.1M
2025-02-27 31.20 31.54 31.04 31.40 0.1M
2025-02-26 31.14 31.38 30.84 31.12 0.1M
2025-02-25 30.48 31.20 30.34 31.10 0.1M
2025-02-24 30.06 30.50 30.02 30.48 0.1M
2025-02-21 29.72 30.00 29.54 29.80 0.0M
2025-02-20 29.80 29.90 29.54 29.68 0.0M
2025-02-19 29.94 30.22 29.60 29.88 0.1M
2025-02-18 29.92 30.06 29.66 29.98 0.0M
2025-02-17 29.68 30.04 29.46 29.94 0.1M
2025-02-14 30.06 30.26 29.46 29.76 0.2M
2025-02-13 30.92 30.96 30.06 30.44 0.1M
2025-02-12 30.76 30.92 30.58 30.86 0.1M
2025-02-11 30.44 30.76 30.32 30.74 0.1M
2025-02-10 30.08 30.44 29.90 30.44 0.1M
2025-02-07 30.00 30.28 29.82 29.82 0.1M
2025-02-06 29.78 30.00 29.70 29.96 0.0M
2025-02-05 29.40 29.84 29.30 29.84 0.1M
2025-02-04 29.68 29.76 29.34 29.36 0.0M
2025-02-03 29.68 29.74 29.32 29.74 0.1M
2025-01-31 29.84 29.94 29.52 29.68 0.1M
2025-01-30 29.74 29.88 29.62 29.78 0.0M
2025-01-29 29.72 29.76 29.30 29.76 0.1M
2025-01-28 29.14 29.86 28.68 29.70 0.1M
2025-01-27 28.66 29.16 28.60 29.16 0.0M
2025-01-24 29.02 29.06 28.40 28.82 0.1M
2025-01-23 28.92 29.16 28.84 28.98 0.0M
2025-01-22 29.22 29.34 28.84 28.98 0.0M
2025-01-21 29.00 29.30 28.80 29.30 0.1M
2025-01-20 28.92 29.14 28.80 29.08 0.1M
2025-01-17 28.60 28.98 28.60 28.92 0.0M
2025-01-16 28.66 28.74 28.26 28.74 0.0M
2025-01-15 28.20 28.78 28.02 28.72 0.1M
2025-01-14 28.40 28.40 28.02 28.16 0.0M
2025-01-13 28.26 28.38 28.10 28.36 0.0M
2025-01-10 27.96 28.26 27.86 28.14 0.0M
2025-01-09 27.54 28.06 27.50 28.02 0.0M
2025-01-08 27.70 27.74 27.36 27.60 0.1M
2025-01-07 27.66 28.12 27.42 28.00 0.1M
2025-01-06 28.28 28.28 27.56 27.68 0.1M
2025-01-03 27.96 28.34 27.88 28.24 0.0M
2025-01-02 27.70 28.04 27.52 28.04 0.1M