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
2024-12-30 26.80 26.90 26.80 26.90 0.0M
2024-12-27 27.20 27.20 26.70 27.10 0.0M
2024-12-23 26.80 27.10 26.80 27.00 0.0M
2024-12-20 28.60 28.60 26.50 26.80 0.0M
2024-12-19 28.70 28.70 28.60 28.60 0.0M
2024-12-18 28.50 28.60 28.50 28.60 0.0M
2024-12-17 28.60 29.00 28.50 28.50 0.0M
2024-12-16 27.70 28.50 27.30 28.50 0.0M
2024-12-13 27.00 27.40 27.00 27.40 0.0M
2024-12-12 26.80 26.80 26.50 26.50 0.0M
2024-12-11 27.10 27.20 26.80 26.80 0.0M
2024-12-10 27.50 27.50 27.20 27.20 0.0M
2024-12-09 27.70 27.70 27.40 27.40 0.0M
2024-12-06 27.30 27.60 27.30 27.60 0.0M
2024-12-05 27.30 27.50 27.00 27.50 0.0M
2024-12-04 26.50 27.10 26.30 27.10 0.0M
2024-12-03 25.70 26.20 25.70 26.20 0.0M
2024-12-02 24.60 25.50 24.60 25.50 0.0M
2024-11-29 24.30 24.40 24.30 24.40 0.0M
2024-11-28 24.10 24.40 23.60 24.40 0.0M
2024-11-27 23.80 23.90 23.70 23.90 0.0M
2024-11-26 23.90 24.10 23.80 23.90 0.0M
2024-11-25 23.90 23.90 23.80 23.90 0.0M
2024-11-22 23.90 24.10 23.80 23.90 0.0M
2024-11-21 24.20 24.20 23.80 23.90 0.0M
2024-11-20 23.50 23.90 23.50 23.90 0.0M
2024-11-19 24.20 24.20 22.90 23.50 0.0M
2024-11-18 24.00 24.30 23.60 24.30 0.0M
2024-11-15 23.60 23.80 23.60 23.80 0.0M
2024-11-14 24.50 24.70 23.80 23.80 0.0M
2024-11-13 24.50 25.00 24.50 24.80 0.0M
2024-11-12 23.80 24.30 23.80 24.30 0.0M
2024-11-11 23.10 23.70 23.00 23.70 0.0M
2024-11-08 23.30 23.40 22.80 23.40 0.0M
2024-11-07 24.00 24.00 23.50 23.50 0.0M
2024-11-06 24.10 24.50 23.90 23.90 0.0M
2024-11-05 24.90 24.90 24.00 24.00 0.0M
2024-11-04 25.00 25.00 24.80 24.80 0.0M
2024-11-01 24.90 24.90 24.80 24.80 0.0M
2024-10-31 24.70 24.80 24.70 24.70 0.0M
2024-10-30 25.40 25.40 24.80 24.80 0.0M
2024-10-29 25.30 25.30 25.30 25.30 0.0M
2024-10-28 25.40 25.60 25.30 25.60 0.0M
2024-10-25 25.70 25.70 25.60 25.60 0.0M
2024-10-24 25.80 25.80 25.40 25.70 0.0M
2024-10-23 25.90 25.90 25.90 25.90 0.0M
2024-10-22 25.70 25.90 25.70 25.90 0.0M
2024-10-21 26.00 26.00 25.90 25.90 0.0M
2024-10-18 26.20 26.20 26.00 26.20 0.0M
2024-10-17 27.00 27.00 26.50 26.60 0.0M
2024-10-16 26.20 26.70 26.20 26.70 0.0M
2024-10-15 26.50 26.50 26.50 26.50 0.0M
2024-10-14 26.50 26.50 26.40 26.40 0.0M
2024-10-11 25.40 25.60 25.20 25.60 0.0M
2024-10-10 25.40 25.40 25.30 25.30 0.0M
2024-10-09 25.00 25.40 25.00 25.20 0.0M
2024-10-08 25.10 25.30 25.00 25.20 0.0M
2024-10-07 26.00 26.00 25.40 25.40 0.0M
2024-10-04 26.00 26.00 25.90 25.90 0.0M
2024-10-03 26.20 26.20 26.20 26.20 0.0M
2024-10-02 26.70 26.70 26.20 26.20 0.0M
2024-10-01 26.70 26.70 26.50 26.50 0.0M
2024-09-30 26.40 26.70 26.40 26.70 0.0M
2024-09-27 26.10 26.10 26.00 26.00 0.0M
2024-09-26 25.90 26.80 25.90 26.80 0.0M
2024-09-25 25.60 25.60 25.60 25.60 0.0M
2024-09-24 25.70 26.00 25.20 25.40 0.0M
2024-09-23 25.60 25.60 25.40 25.40 0.0M
2024-09-20 25.70 25.80 25.30 25.70 0.0M
2024-09-19 25.60 25.60 25.50 25.50 0.0M
2024-09-18 25.80 25.80 25.20 25.20 0.0M
2024-09-17 26.50 26.50 25.90 25.90 0.0M
2024-09-16 26.20 26.30 26.20 26.30 0.0M
2024-09-13 25.80 26.20 25.80 26.00 0.0M
2024-09-12 25.80 26.30 25.80 26.20 0.0M
2024-09-11 26.60 26.60 25.80 26.10 0.0M
2024-09-10 26.40 26.40 26.40 26.40 0.0M
2024-09-09 26.50 26.80 26.20 26.60 0.0M
2024-09-06 27.30 27.30 26.70 26.70 0.0M
2024-09-05 27.60 28.00 27.40 27.50 0.0M
2024-09-04 28.00 28.00 28.00 28.00 0.0M
2024-09-03 28.10 28.10 28.10 28.10 0.0M
2024-09-02 28.40 28.40 28.40 28.40 0.0M
2024-08-30 28.40 28.40 28.40 28.40 0.0M
2024-08-29 28.10 28.40 28.10 28.40 0.0M
2024-08-28 28.70 28.70 28.30 28.30 0.0M
2024-08-27 28.90 29.00 28.70 28.80 0.0M
2024-08-26 28.80 29.10 28.70 28.90 0.0M
2024-08-23 29.20 29.20 29.20 29.20 0.0M
2024-08-22 28.90 28.90 28.80 28.80 0.0M
2024-08-21 28.70 29.00 28.60 28.90 0.0M
2024-08-20 28.90 28.90 28.90 28.90 0.0M
2024-08-19 29.10 29.10 28.80 28.90 0.0M
2024-08-16 29.30 29.60 29.00 29.60 0.0M
2024-08-15 29.10 29.10 28.90 28.90 0.0M
2024-08-14 28.70 29.10 28.70 28.90 0.0M
2024-08-13 28.80 29.10 28.60 28.80 0.0M
2024-08-12 28.00 28.90 28.00 28.80 0.0M
2024-08-09 28.70 29.00 28.70 28.90 0.0M
2024-08-08 29.20 29.20 28.50 28.70 0.0M
2024-08-07 28.70 28.90 28.70 28.90 0.0M
2024-08-06 28.20 29.00 28.20 28.90 0.0M
2024-08-05 29.10 29.10 28.10 28.30 0.0M
2024-08-02 29.80 30.00 29.60 30.00 0.0M
2024-08-01 30.00 30.10 30.00 30.10 0.0M
2024-07-31 30.20 30.20 30.00 30.20 0.0M
2024-07-30 30.00 30.00 30.00 30.00 0.0M
2024-07-29 30.40 30.40 30.20 30.20 0.0M
2024-07-26 29.60 30.30 29.60 30.20 0.0M
2024-07-25 30.80 30.80 29.90 29.90 0.0M
2024-07-24 31.80 31.80 31.40 31.40 0.0M
2024-07-23 32.10 32.50 32.00 32.00 0.0M
2024-07-22 32.00 32.30 32.00 32.30 0.0M
2024-07-19 32.20 32.20 32.10 32.20 0.0M
2024-07-18 32.60 32.60 32.40 32.40 0.0M
2024-07-17 32.00 32.40 32.00 32.40 0.0M
2024-07-16 32.50 32.50 32.10 32.40 0.0M
2024-07-15 32.20 32.60 32.10 32.10 0.0M
2024-07-12 32.20 32.30 32.10 32.10 0.0M
2024-07-11 32.10 32.20 31.80 31.80 0.0M
2024-07-10 31.90 32.10 31.50 31.90 0.0M
2024-07-09 32.30 32.70 31.80 31.80 0.0M
2024-07-08 31.70 32.20 31.70 32.10 0.0M
2024-07-05 31.90 32.00 31.60 31.60 0.0M
2024-07-04 32.00 32.00 31.80 31.90 0.0M
2024-07-03 32.00 32.00 31.80 31.90 0.0M
2024-07-02 31.40 31.60 31.40 31.60 0.0M
2024-07-01 32.40 32.40 31.70 31.70 0.0M
2024-06-28 32.20 33.50 32.20 32.80 0.0M
2024-06-27 31.70 32.00 31.50 32.00 0.0M
2024-06-26 31.40 31.50 31.40 31.50 0.0M
2024-06-25 29.70 31.50 29.70 31.20 0.0M
2024-06-24 29.70 30.10 29.70 30.10 0.0M
2024-06-21 29.50 29.60 29.50 29.60 0.0M
2024-06-20 29.60 29.60 29.60 29.60 0.0M
2024-06-19 29.40 29.70 29.30 29.70 0.0M
2024-06-18 29.50 29.50 29.40 29.50 0.0M
2024-06-17 29.40 29.70 29.30 29.70 0.0M
2024-06-14 29.30 29.40 29.30 29.30 0.0M
2024-06-13 29.50 29.50 29.40 29.40 0.0M
2024-06-12 29.40 29.50 29.20 29.20 0.0M
2024-06-11 29.60 29.60 29.00 29.00 0.0M
2024-06-10 30.00 30.00 29.70 29.70 0.0M
2024-06-07 30.20 30.30 30.20 30.30 0.0M
2024-06-06 29.90 30.00 29.90 29.90 0.0M
2024-06-05 29.10 29.80 29.10 29.40 0.0M
2024-06-04 30.00 30.00 29.20 29.20 0.0M
2024-06-03 29.30 29.80 29.30 29.70 0.0M
2024-05-31 29.10 29.30 28.70 29.10 0.0M
2024-05-30 28.80 28.90 28.80 28.90 0.0M
2024-05-29 28.50 28.70 28.50 28.70 0.0M
2024-05-28 28.90 29.10 28.70 28.80 0.0M
2024-05-27 27.90 28.50 27.90 28.50 0.0M
2024-05-24 27.50 28.10 27.50 27.90 0.0M
2024-05-23 27.40 27.40 27.40 27.40 0.0M
2024-05-22 26.80 27.40 26.80 27.20 0.0M
2024-05-21 26.70 27.30 26.70 27.30 0.0M
2024-05-20 26.70 26.90 26.70 26.90 0.0M
2024-05-17 26.60 26.80 26.60 26.80 0.0M
2024-05-16 25.90 26.80 25.90 26.60 0.0M
2024-05-15 26.30 26.30 26.00 26.20 0.0M
2024-05-14 26.00 26.10 26.00 26.00 0.0M
2024-05-13 26.30 26.50 26.00 26.50 0.0M
2024-05-10 26.70 26.70 26.70 26.70 0.0M
2024-05-09 26.60 27.00 26.50 26.50 0.0M
2024-05-08 26.80 27.00 26.60 27.00 0.0M
2024-05-07 26.80 27.40 26.80 26.90 0.0M
2024-05-06 26.60 26.90 26.50 26.90 0.0M
2024-05-03 26.80 26.80 26.80 26.80 0.0M
2024-05-02 27.30 27.30 26.80 27.10 0.0M
2024-04-30 27.40 27.40 27.20 27.20 0.0M
2024-04-29 27.50 27.80 27.30 27.40 0.0M
2024-04-26 26.80 27.60 26.80 27.60 0.0M
2024-04-25 26.10 26.90 26.10 26.90 0.0M
2024-04-24 26.40 26.40 26.30 26.30 0.0M
2024-04-23 26.40 26.70 26.40 26.60 0.0M
2024-04-22 26.40 26.50 26.30 26.50 0.0M
2024-04-19 26.20 26.60 26.20 26.40 0.0M
2024-04-18 26.00 26.20 26.00 26.20 0.0M
2024-04-17 26.10 26.40 26.10 26.40 0.0M
2024-04-16 26.00 26.00 25.90 25.90 0.0M
2024-04-15 26.40 26.50 26.40 26.50 0.0M
2024-04-12 27.00 27.00 26.60 26.60 0.0M
2024-04-11 27.40 27.40 26.60 26.80 0.0M
2024-04-10 27.60 27.90 27.50 27.50 0.0M
2024-04-09 27.50 27.60 27.30 27.60 0.0M
2024-04-08 27.60 27.70 27.60 27.70 0.0M
2024-04-05 28.20 28.20 27.50 27.50 0.0M
2024-04-04 27.80 28.00 27.80 28.00 0.0M
2024-04-03 26.90 27.70 26.90 27.70 0.0M
2024-04-02 28.00 28.00 26.90 27.00 0.0M
2024-03-28 26.80 28.00 26.80 28.00 0.0M
2024-03-27 26.20 26.80 26.20 26.50 0.0M
2024-03-26 26.20 26.40 26.20 26.40 0.0M
2024-03-25 26.40 26.40 26.20 26.30 0.0M
2024-03-22 26.00 26.20 26.00 26.20 0.0M
2024-03-21 26.00 26.20 26.00 26.20 0.0M
2024-03-20 26.40 26.40 26.10 26.20 0.0M
2024-03-19 26.00 26.30 26.00 26.10 0.0M
2024-03-18 26.00 26.20 25.90 25.90 0.0M
2024-03-15 25.70 25.70 25.70 25.70 0.0M
2024-03-14 25.20 25.70 25.20 25.70 0.0M
2024-03-13 25.20 25.20 24.80 24.80 0.0M
2024-03-12 25.10 25.40 24.60 25.40 0.0M
2024-03-11 25.00 25.00 24.70 24.90 0.0M
2024-03-08 25.00 25.00 24.60 24.60 0.0M
2024-03-07 25.20 25.20 24.40 25.10 0.0M
2024-03-06 25.00 25.00 24.80 24.80 0.0M
2024-03-05 24.70 24.90 24.70 24.90 0.0M
2024-03-04 25.60 25.70 25.10 25.20 0.0M
2024-03-01 25.50 25.80 23.70 25.80 0.0M
2024-02-29 24.80 25.30 24.70 25.00 0.0M
2024-02-28 25.00 25.20 25.00 25.20 0.0M
2024-02-27 25.00 25.00 24.30 25.00 0.0M
2024-02-26 25.50 25.50 24.50 25.00 0.0M
2024-02-23 25.90 25.90 25.80 25.80 0.0M
2024-02-22 25.70 25.90 25.70 25.90 0.0M
2024-02-21 26.40 26.40 25.50 26.00 0.0M
2024-02-20 26.40 26.40 26.10 26.40 0.0M
2024-02-19 26.70 26.80 26.30 26.40 0.0M
2024-02-16 27.10 27.20 27.00 27.00 0.0M
2024-02-15 27.10 27.10 26.70 26.90 0.0M
2024-02-14 26.90 27.50 26.90 27.40 0.0M
2024-02-13 27.30 27.30 26.80 27.00 0.0M
2024-02-12 27.30 27.30 27.00 27.20 0.0M
2024-02-09 27.50 27.80 27.20 27.50 0.0M
2024-02-08 27.10 27.30 27.00 27.30 0.0M
2024-02-07 27.10 27.20 26.40 27.00 0.0M
2024-02-06 27.80 27.80 26.60 26.80 0.0M
2024-02-05 26.40 27.60 26.40 27.50 0.0M
2024-02-02 27.00 27.00 26.80 26.80 0.0M
2024-02-01 26.80 26.90 26.70 26.70 0.0M
2024-01-31 27.30 27.30 26.20 26.40 0.0M
2024-01-30 27.30 27.60 27.00 27.40 0.0M
2024-01-29 27.00 27.20 26.90 27.10 0.0M
2024-01-26 27.50 27.50 26.80 27.50 0.0M
2024-01-25 27.30 27.40 27.10 27.20 0.0M
2024-01-24 26.90 27.20 26.90 27.20 0.0M
2024-01-23 26.70 27.00 26.40 26.70 0.0M
2024-01-22 26.50 26.50 26.50 26.50 0.0M
2024-01-19 26.40 26.80 26.40 26.70 0.0M
2024-01-18 26.20 26.20 26.20 26.20 0.0M
2024-01-17 26.00 26.00 26.00 26.00 0.0M
2024-01-16 26.30 26.30 25.90 26.20 0.0M
2024-01-15 26.40 26.50 26.40 26.50 0.0M
2024-01-12 26.20 26.70 26.20 26.70 0.0M
2024-01-11 26.80 27.20 25.90 25.90 0.0M
2024-01-10 27.00 27.10 27.00 27.10 0.0M
2024-01-09 27.40 27.40 27.20 27.20 0.0M
2024-01-08 27.00 27.10 26.90 26.90 0.0M
2024-01-05 27.50 27.50 27.30 27.30 0.0M
2024-01-04 27.60 27.60 27.00 27.10 0.0M
2024-01-03 27.70 28.10 27.70 28.10 0.0M
2024-01-02 27.50 27.50 27.50 27.50 0.0M