Frequentis AG (A2PHG5)

FQT
🏛️ Deutschland →
70.20
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 62.60 70.40 62.60 70.20 0.0M
2025-09-25 62.00 63.80 62.00 62.00 0.0M
2025-09-24 59.60 62.40 59.60 61.20 0.0M
2025-09-23 57.40 60.60 57.20 59.80 0.0M
2025-09-22 59.20 59.20 57.60 58.00 0.0M
2025-09-19 58.80 60.00 58.80 60.00 0.0M
2025-09-18 59.00 59.00 57.00 58.00 0.0M
2025-09-17 59.60 60.00 58.40 58.60 0.0M
2025-09-16 61.40 62.00 59.80 60.00 0.0M
2025-09-15 59.00 62.20 59.00 61.40 0.0M
2025-09-12 61.00 61.00 56.20 59.20 0.0M
2025-09-11 62.00 62.00 61.60 61.80 0.0M
2025-09-10 62.40 62.40 61.80 62.00 0.0M
2025-09-09 62.00 62.40 61.80 62.40 0.0M
2025-09-08 62.60 63.00 62.00 62.00 0.0M
2025-09-05 61.20 62.80 59.60 62.80 0.0M
2025-09-04 58.20 62.80 58.20 62.20 0.0M
2025-09-03 55.60 58.60 55.60 58.40 0.0M
2025-09-02 54.80 56.20 54.80 56.20 0.0M
2025-09-01 57.60 57.60 54.20 54.40 0.0M
2025-08-29 58.60 58.60 57.20 58.40 0.0M
2025-08-28 59.00 59.60 58.60 59.00 0.0M
2025-08-27 60.40 60.80 58.60 59.00 0.0M
2025-08-26 58.60 61.20 58.60 61.00 0.0M
2025-08-25 57.40 59.80 57.20 59.80 0.0M
2025-08-22 57.60 57.80 57.20 57.20 0.0M
2025-08-21 58.60 58.80 57.20 57.20 0.0M
2025-08-20 59.40 61.20 57.80 59.00 0.0M
2025-08-19 61.80 62.80 60.00 60.00 0.0M
2025-08-18 62.00 62.00 60.60 61.40 0.0M
2025-08-15 61.80 63.00 60.60 62.00 0.0M
2025-08-14 63.40 63.40 61.20 62.00 0.0M
2025-08-13 59.00 63.40 59.00 62.60 0.0M
2025-08-12 57.60 59.60 57.00 59.00 0.0M
2025-08-11 57.00 58.00 56.60 57.80 0.0M
2025-08-08 57.40 58.20 57.00 57.80 0.0M
2025-08-07 60.00 60.00 57.40 57.60 0.0M
2025-08-06 59.00 61.80 58.40 60.60 0.0M
2025-08-05 56.60 60.00 56.60 58.00 0.0M
2025-08-04 59.00 59.00 55.00 56.40 0.0M
2025-08-01 61.00 61.80 58.20 59.40 0.0M
2025-07-31 64.00 64.00 61.60 62.00 0.0M
2025-07-30 64.00 65.00 62.00 62.00 0.0M
2025-07-29 65.60 65.80 63.00 63.60 0.0M
2025-07-28 64.60 66.20 62.80 64.80 0.0M
2025-07-25 58.00 60.00 57.40 59.40 0.0M
2025-07-24 58.60 59.60 57.00 57.80 0.0M
2025-07-23 54.80 55.60 54.00 55.20 0.0M
2025-07-22 56.20 56.20 54.80 55.00 0.0M
2025-07-21 53.60 55.80 53.60 55.80 0.0M
2025-07-18 49.50 52.00 49.50 52.00 0.0M
2025-07-17 48.00 50.40 48.00 49.40 0.0M
2025-07-16 47.20 48.70 47.20 48.20 0.0M
2025-07-15 45.00 46.80 45.00 46.80 0.0M
2025-07-14 45.90 45.90 44.80 44.90 0.0M
2025-07-11 46.10 46.40 45.20 46.40 0.0M
2025-07-10 47.30 47.30 45.70 46.50 0.0M
2025-07-09 47.00 48.20 47.00 47.30 0.0M
2025-07-08 47.00 47.00 45.70 45.70 0.0M
2025-07-07 49.00 49.00 46.80 46.80 0.0M
2025-07-04 50.00 50.00 49.20 49.30 0.0M
2025-07-03 49.50 49.90 49.50 49.70 0.0M
2025-07-02 50.00 50.00 49.60 50.00 0.0M
2025-07-01 51.00 51.00 50.00 50.00 0.0M
2025-06-30 50.20 50.80 49.80 50.80 0.0M
2025-06-27 49.80 50.20 49.70 49.90 0.0M
2025-06-26 50.60 51.00 49.80 50.20 0.0M
2025-06-25 48.90 50.60 48.90 49.90 0.0M
2025-06-24 48.00 48.30 48.00 48.20 0.0M
2025-06-23 48.80 48.80 48.00 48.00 0.0M
2025-06-20 48.50 48.70 48.00 48.50 0.0M
2025-06-19 48.50 49.00 48.30 49.00 0.0M
2025-06-18 48.40 49.00 48.30 48.30 0.0M
2025-06-17 49.20 49.20 48.20 48.20 0.0M
2025-06-16 51.80 52.20 49.20 49.20 0.0M
2025-06-13 48.00 50.60 48.00 50.40 0.0M
2025-06-12 47.90 48.50 47.00 47.70 0.0M
2025-06-11 48.70 48.70 45.60 47.20 0.0M
2025-06-10 47.70 49.20 47.70 49.00 0.0M
2025-06-09 47.40 48.20 47.40 47.40 0.0M
2025-06-06 49.90 49.90 47.40 47.40 0.0M
2025-06-05 50.20 50.20 49.20 49.90 0.0M
2025-06-04 50.60 51.60 49.10 49.10 0.0M
2025-06-03 49.00 51.80 49.00 50.00 0.0M
2025-06-02 48.30 49.00 48.10 49.00 0.0M
2025-05-30 47.70 48.30 47.20 48.00 0.0M
2025-05-29 48.80 48.80 46.90 47.10 0.0M
2025-05-28 47.50 49.00 47.50 48.70 0.0M
2025-05-27 47.00 48.30 46.60 47.20 0.0M
2025-05-26 46.20 46.70 46.10 46.60 0.0M
2025-05-23 43.80 46.50 43.80 46.00 0.0M
2025-05-22 43.50 44.00 43.40 43.80 0.0M
2025-05-21 44.80 45.00 42.60 43.50 0.0M
2025-05-20 44.70 45.60 44.30 44.30 0.0M
2025-05-19 42.80 44.50 42.80 44.10 0.0M
2025-05-16 42.80 43.10 42.20 43.00 0.0M
2025-05-15 43.10 43.40 42.80 42.80 0.0M
2025-05-14 44.60 44.90 42.80 43.10 0.0M
2025-05-13 44.10 44.50 44.00 44.30 0.0M
2025-05-12 46.20 46.80 43.20 43.30 0.0M
2025-05-09 44.30 45.90 44.00 45.90 0.0M
2025-05-08 42.40 44.40 42.00 44.00 0.0M
2025-05-07 42.10 44.20 41.90 43.20 0.0M
2025-05-06 41.20 42.10 41.20 42.10 0.0M
2025-05-05 40.90 42.60 40.90 42.00 0.0M
2025-05-02 39.00 40.50 38.90 40.50 0.0M
2025-04-30 38.90 39.50 38.60 39.30 0.0M
2025-04-29 38.20 38.60 37.90 38.10 0.0M
2025-04-28 37.50 38.50 37.50 38.50 0.0M
2025-04-25 38.50 38.50 37.10 37.60 0.0M
2025-04-24 37.90 38.40 37.90 37.90 0.0M
2025-04-23 39.30 39.70 37.80 38.50 0.0M
2025-04-22 39.40 40.00 38.60 38.60 0.0M
2025-04-17 39.00 39.40 38.30 39.00 0.0M
2025-04-16 35.00 38.80 35.00 38.80 0.0M
2025-04-15 34.40 35.40 33.90 35.40 0.0M
2025-04-14 33.80 34.20 33.50 33.90 0.0M
2025-04-11 33.00 33.50 32.90 33.50 0.0M
2025-04-10 36.40 36.40 32.70 32.80 0.0M
2025-04-09 34.00 34.30 33.70 34.00 0.0M
2025-04-08 34.00 35.90 33.90 34.30 0.0M
2025-04-07 33.90 33.90 32.30 33.70 0.0M
2025-04-04 35.70 35.70 34.30 35.10 0.0M
2025-04-03 36.30 36.50 36.30 36.30 0.0M
2025-04-02 36.30 36.30 36.30 36.30 0.0M
2025-04-01 36.50 36.50 36.40 36.40 0.0M
2025-03-31 36.60 36.60 35.80 36.00 0.0M
2025-03-28 37.70 37.70 36.80 36.90 0.0M
2025-03-27 37.80 38.00 37.50 37.50 0.0M
2025-03-26 36.60 37.40 36.60 37.30 0.0M
2025-03-25 36.70 36.80 36.40 36.40 0.0M
2025-03-24 38.80 39.00 36.60 37.30 0.0M
2025-03-21 37.40 38.50 37.10 38.50 0.0M
2025-03-20 39.90 40.00 37.10 37.20 0.0M
2025-03-19 42.50 43.70 39.50 39.50 0.0M
2025-03-18 39.40 40.50 39.40 40.50 0.0M
2025-03-17 37.20 39.00 37.20 39.00 0.0M
2025-03-14 35.90 36.50 35.70 36.20 0.0M
2025-03-13 36.00 36.60 35.50 35.60 0.0M
2025-03-12 37.10 37.10 35.90 35.90 0.0M
2025-03-11 37.30 37.40 36.60 36.80 0.0M
2025-03-10 37.10 37.70 36.90 37.30 0.0M
2025-03-07 36.50 37.60 36.50 37.00 0.0M
2025-03-06 34.20 37.10 34.00 36.90 0.0M
2025-03-05 33.40 34.50 33.40 33.90 0.0M
2025-03-04 31.90 32.60 31.60 32.60 0.0M
2025-03-03 31.10 32.60 30.90 31.80 0.0M
2025-02-28 30.20 30.40 30.20 30.40 0.0M
2025-02-27 29.30 30.00 29.20 30.00 0.0M
2025-02-26 29.80 30.10 29.10 29.40 0.0M
2025-02-25 30.10 30.10 29.10 29.10 0.0M
2025-02-24 31.80 31.80 30.20 30.40 0.0M
2025-02-21 30.90 31.40 30.50 30.90 0.0M
2025-02-20 31.00 31.20 30.70 31.00 0.0M
2025-02-19 30.50 30.90 30.40 30.90 0.0M
2025-02-18 30.00 30.90 29.70 30.40 0.0M
2025-02-17 29.00 30.00 29.00 30.00 0.0M
2025-02-14 29.20 29.60 28.90 28.90 0.0M
2025-02-13 28.90 29.00 28.70 29.00 0.0M
2025-02-12 28.90 29.10 28.90 29.00 0.0M
2025-02-11 28.80 29.20 28.70 28.90 0.0M
2025-02-10 28.70 29.40 28.70 28.90 0.0M
2025-02-07 29.00 29.00 29.00 29.00 0.0M
2025-02-06 27.80 29.00 27.80 28.70 0.0M
2025-02-05 27.80 27.80 27.70 27.70 0.0M
2025-02-04 27.70 27.70 27.40 27.50 0.0M
2025-02-03 27.90 27.90 27.20 27.20 0.0M
2025-01-31 27.70 27.70 27.70 27.70 0.0M
2025-01-30 27.50 27.60 27.40 27.60 0.0M
2025-01-29 27.80 27.80 27.80 27.80 0.0M
2025-01-28 28.20 28.20 27.60 27.90 0.0M
2025-01-27 28.30 28.30 28.30 28.30 0.0M
2025-01-24 28.60 28.60 28.00 28.30 0.0M
2025-01-23 28.80 29.00 28.80 28.80 0.0M
2025-01-22 29.40 29.40 28.90 29.00 0.0M
2025-01-21 29.00 30.00 29.00 29.80 0.0M
2025-01-20 29.00 29.00 28.80 28.90 0.0M
2025-01-17 29.20 29.20 29.20 29.20 0.0M
2025-01-16 29.20 29.20 28.70 29.10 0.0M
2025-01-15 28.00 29.10 28.00 28.90 0.0M
2025-01-14 27.90 27.90 27.80 27.80 0.0M
2025-01-13 27.40 27.70 27.40 27.70 0.0M
2025-01-10 27.10 27.40 27.00 27.00 0.0M
2025-01-09 27.40 27.40 27.10 27.20 0.0M
2025-01-08 27.50 27.60 27.50 27.60 0.0M
2025-01-07 27.40 27.70 27.40 27.60 0.0M
2025-01-06 27.50 27.50 27.40 27.40 0.0M
2025-01-03 27.40 27.60 27.40 27.60 0.0M
2025-01-02 27.30 27.30 27.30 27.30 0.0M