FreeNet AG (FNTN)
Exportar para Excel
| 1 2 3 4 > >> |
| 03/07/2026 |
162.870 |
0,69%
|
23,26
|
22,90
|
23,30
|
23,24
|
| 02/07/2026 |
141.700 |
2,30%
|
22,62
|
22,48
|
23,08
|
23,08
|
| 01/07/2026 |
186.950 |
0,09%
|
22,46
|
22,28
|
22,58
|
22,56
|
| 30/06/2026 |
176.880 |
-2,76%
|
23,30
|
22,40
|
23,38
|
22,54
|
| 29/06/2026 |
199.130 |
-2,69%
|
23,86
|
23,04
|
23,98
|
23,18
|
| 26/06/2026 |
161.570 |
-1,16%
|
24,06
|
23,78
|
24,24
|
23,82
|
| 25/06/2026 |
162.750 |
-0,50%
|
24,32
|
24,08
|
24,40
|
24,10
|
| 24/06/2026 |
143.310 |
-0,57%
|
24,42
|
23,96
|
24,52
|
24,22
|
| 23/06/2026 |
196.940 |
-0,25%
|
24,22
|
23,94
|
24,40
|
24,36
|
| 22/06/2026 |
168.270 |
-2,24%
|
24,94
|
24,12
|
25,06
|
24,42
|
| 19/06/2026 |
159.640 |
-0,08%
|
25,02
|
24,80
|
25,16
|
24,98
|
| 18/06/2026 |
125.310 |
-0,40%
|
25,16
|
25,00
|
25,40
|
25,00
|
| 17/06/2026 |
108.150 |
-0,95%
|
25,44
|
25,02
|
25,44
|
25,10
|
| 16/06/2026 |
104.220 |
-1,17%
|
25,66
|
25,34
|
25,84
|
25,34
|
| 15/06/2026 |
114.300 |
-0,85%
|
26,06
|
25,58
|
26,12
|
25,64
|
| 12/06/2026 |
106.420 |
0,00%
|
25,90
|
25,76
|
26,14
|
25,86
|
| 11/06/2026 |
119.380 |
0,86%
|
25,70
|
25,70
|
25,98
|
25,86
|
| 10/06/2026 |
142.200 |
1,58%
|
25,20
|
24,96
|
25,90
|
25,64
|
| 09/06/2026 |
137.050 |
-0,08%
|
25,24
|
25,10
|
25,60
|
25,24
|
| 08/06/2026 |
144.420 |
1,85%
|
24,78
|
24,68
|
25,30
|
25,26
|
| 05/06/2026 |
131.720 |
0,08%
|
24,70
|
24,68
|
25,18
|
24,80
|
| 04/06/2026 |
143.850 |
-0,24%
|
24,86
|
24,64
|
25,10
|
24,78
|
| 03/06/2026 |
163.070 |
-1,11%
|
25,06
|
24,80
|
25,16
|
24,84
|
| 02/06/2026 |
120.010 |
0,72%
|
25,02
|
24,92
|
25,40
|
25,12
|
| 01/06/2026 |
169.830 |
-1,03%
|
25,26
|
24,86
|
25,26
|
24,94
|
| 29/05/2026 |
113.050 |
-0,40%
|
25,36
|
25,20
|
25,60
|
25,20
|
| 28/05/2026 |
923.140 |
-1,02%
|
25,52
|
25,10
|
25,62
|
25,30
|
| 27/05/2026 |
132.570 |
-0,08%
|
25,56
|
25,42
|
25,66
|
25,56
|
| 26/05/2026 |
172.980 |
-0,54%
|
25,66
|
25,50
|
25,88
|
25,58
|
| 25/05/2026 |
142.690 |
0,39%
|
25,66
|
25,62
|
25,82
|
25,72
|
| 22/05/2026 |
126.170 |
-1,39%
|
26,12
|
25,62
|
26,16
|
25,62
|
| 21/05/2026 |
136.040 |
-0,38%
|
26,08
|
25,98
|
26,28
|
25,98
|
| 20/05/2026 |
148.750 |
-0,99%
|
26,42
|
25,92
|
26,44
|
26,08
|
| 19/05/2026 |
153.410 |
-0,90%
|
26,46
|
26,26
|
26,74
|
26,34
|
| 18/05/2026 |
123.130 |
2,15%
|
25,98
|
25,76
|
26,80
|
26,58
|
| 15/05/2026 |
143.500 |
3,75%
|
25,30
|
25,18
|
26,38
|
26,02
|
| 14/05/2026 |
104.150 |
-6,70%
|
25,06
|
24,98
|
25,32
|
25,08
|
| 13/05/2026 |
130.340 |
-1,83%
|
27,28
|
26,88
|
27,44
|
26,88
|
| 12/05/2026 |
157.440 |
-1,01%
|
27,54
|
27,12
|
27,60
|
27,38
|
| 11/05/2026 |
116.310 |
0,88%
|
27,42
|
27,26
|
27,76
|
27,66
|
| 08/05/2026 |
113.560 |
1,18%
|
27,04
|
26,96
|
27,46
|
27,42
|
| 07/05/2026 |
131.090 |
-0,37%
|
27,16
|
26,90
|
27,20
|
27,10
|
| 06/05/2026 |
160.740 |
1,80%
|
26,74
|
26,62
|
27,24
|
27,20
|
| 05/05/2026 |
158.880 |
-1,40%
|
26,88
|
26,34
|
27,02
|
26,72
|
| 04/05/2026 |
129.060 |
-0,15%
|
27,28
|
26,72
|
27,38
|
27,10
|
| 30/04/2026 |
110.440 |
1,57%
|
26,68
|
26,64
|
27,18
|
27,14
|
| 29/04/2026 |
124.000 |
-0,22%
|
26,72
|
26,46
|
26,90
|
26,72
|
| 28/04/2026 |
136.280 |
1,06%
|
26,60
|
26,58
|
26,88
|
26,78
|
| 27/04/2026 |
126.320 |
-2,29%
|
26,92
|
26,48
|
27,02
|
26,50
|
| 24/04/2026 |
146.020 |
0,30%
|
27,10
|
26,84
|
27,22
|
27,12
|
| 23/04/2026 |
126.640 |
0,07%
|
27,00
|
26,86
|
27,16
|
27,04
|
| 22/04/2026 |
84.430 |
-1,03%
|
27,28
|
26,98
|
27,56
|
27,02
|
| 21/04/2026 |
89.530 |
-0,51%
|
27,58
|
27,10
|
27,58
|
27,30
|
| 20/04/2026 |
136.710 |
-0,22%
|
27,44
|
27,18
|
27,50
|
27,44
|
| 17/04/2026 |
84.070 |
0,29%
|
27,42
|
27,16
|
27,58
|
27,50
|
| 16/04/2026 |
121.410 |
0,15%
|
27,52
|
26,92
|
27,64
|
27,42
|
| 15/04/2026 |
96.650 |
-0,65%
|
27,56
|
26,98
|
27,68
|
27,38
|
| 14/04/2026 |
140.030 |
-0,14%
|
27,64
|
27,32
|
27,66
|
27,56
|
| 13/04/2026 |
130.180 |
0,58%
|
27,52
|
27,26
|
27,60
|
27,60
|
| 10/04/2026 |
108.730 |
0,22%
|
27,32
|
27,14
|
27,66
|
27,44
|
| 09/04/2026 |
113.340 |
-0,87%
|
27,44
|
27,18
|
27,62
|
27,38
|
| 08/04/2026 |
97.230 |
2,14%
|
27,52
|
27,34
|
27,78
|
27,62
|
| 07/04/2026 |
130.450 |
1,12%
|
26,90
|
26,84
|
27,30
|
27,04
|
| 02/04/2026 |
143.600 |
-0,59%
|
26,70
|
26,42
|
26,94
|
26,74
|
| 01/04/2026 |
84.020 |
0,67%
|
26,68
|
26,58
|
26,96
|
26,90
|
| 31/03/2026 |
129.010 |
1,83%
|
26,36
|
26,32
|
26,76
|
26,72
|
| 30/03/2026 |
149.130 |
1,00%
|
25,98
|
25,68
|
26,36
|
26,24
|
| 27/03/2026 |
168.750 |
-0,69%
|
26,16
|
25,86
|
26,20
|
25,98
|
| 26/03/2026 |
155.850 |
-0,83%
|
26,48
|
26,00
|
26,50
|
26,16
|
| 25/03/2026 |
136.750 |
1,62%
|
26,06
|
26,02
|
26,56
|
26,38
|
| 24/03/2026 |
157.830 |
-1,22%
|
26,04
|
25,74
|
26,16
|
25,96
|
| 23/03/2026 |
158.200 |
0,31%
|
25,96
|
25,32
|
26,42
|
26,28
|
| 20/03/2026 |
137.010 |
-2,46%
|
26,86
|
26,12
|
27,18
|
26,20
|
| 19/03/2026 |
130.020 |
-0,89%
|
27,14
|
26,80
|
27,16
|
26,86
|
| 18/03/2026 |
142.850 |
-1,60%
|
27,82
|
27,06
|
27,84
|
27,10
|
| 17/03/2026 |
147.820 |
1,77%
|
27,04
|
27,04
|
27,66
|
27,54
|
| 16/03/2026 |
129.280 |
0,07%
|
27,16
|
26,88
|
27,24
|
27,06
|
| 13/03/2026 |
164.120 |
0,07%
|
27,06
|
26,68
|
27,38
|
27,04
|
| 12/03/2026 |
155.170 |
-1,10%
|
27,20
|
26,92
|
27,28
|
27,02
|
| 11/03/2026 |
151.240 |
-1,01%
|
27,70
|
27,32
|
27,70
|
27,32
|
| 10/03/2026 |
141.090 |
0,15%
|
27,40
|
27,28
|
27,82
|
27,60
|
| 09/03/2026 |
173.370 |
0,66%
|
27,16
|
26,92
|
27,56
|
27,56
|
| 06/03/2026 |
141.080 |
-1,08%
|
27,78
|
27,24
|
28,00
|
27,38
|
| 05/03/2026 |
135.170 |
-0,72%
|
27,92
|
27,60
|
28,06
|
27,68
|
| 04/03/2026 |
149.920 |
0,72%
|
27,26
|
27,26
|
27,96
|
27,88
|
| 03/03/2026 |
159.260 |
-0,14%
|
27,52
|
27,06
|
27,74
|
27,68
|
| 02/03/2026 |
164.690 |
0,43%
|
27,58
|
27,28
|
27,94
|
27,72
|
| 27/02/2026 |
138.500 |
2,30%
|
26,94
|
26,82
|
28,12
|
27,60
|
| 26/02/2026 |
143.680 |
-9,16%
|
29,10
|
26,36
|
29,16
|
26,98
|
| 25/02/2026 |
113.650 |
-4,01%
|
31,10
|
29,62
|
31,30
|
29,70
|
| 24/02/2026 |
119.960 |
-0,77%
|
31,24
|
30,64
|
31,56
|
30,94
|
| 23/02/2026 |
127.040 |
1,70%
|
30,62
|
30,60
|
31,24
|
31,18
|
| 20/02/2026 |
98.250 |
-0,84%
|
30,80
|
30,66
|
30,98
|
30,66
|
| 19/02/2026 |
127.790 |
-7,65%
|
32,24
|
30,22
|
32,26
|
30,92
|
| 18/02/2026 |
74.460 |
-0,30%
|
33,64
|
33,40
|
33,90
|
33,48
|
| 17/02/2026 |
90.950 |
0,78%
|
33,30
|
33,30
|
33,76
|
33,58
|
| 16/02/2026 |
83.670 |
0,91%
|
33,08
|
33,00
|
33,42
|
33,32
|
| 13/02/2026 |
114.600 |
-0,18%
|
33,18
|
33,02
|
33,28
|
33,02
|
| 12/02/2026 |
131.050 |
1,41%
|
32,74
|
32,50
|
33,16
|
33,08
|
| 11/02/2026 |
115.760 |
1,05%
|
32,28
|
32,22
|
32,76
|
32,62
|
