Top-News
Orderbuch Freenet Aktie
Aktie
WKN: A0Z2ZZ ISIN: DE000A0Z2ZZ5 US-Symbol: FRTAF
23.42
23,28 €
-0,14 €
-0,60%
22.05.24 21:45:07
Handeln
Depot/Watchlist
Aktienanzahl *
109,74 Mio.
Marktkapitalisierung *
2,56 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter abwärts?
Short handeln
-
Jetzt mit Hebel 12,29:
HG0XWW
Times & Sales: Gettex
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:44:28 | 23,26 € | 0 | 0 € | 8.297 | 194 T € | ||
| 21:14:15 | 23,26 € | 0 | 0 € | 8.297 | 194 T € | ||
| 20:52:12 | 23,30 € | 25 | 583 € | 8.297 | 194 T € | ||
| 20:49:39 | 23,26 € | 3 | 70 € | 8.272 | 193 T € | ||
| 20:43:40 | 23,26 € | 0 | 0 € | 8.269 | 193 T € | ||
| 20:41:22 | 23,30 € | 120 | 2.796 € | 8.269 | 193 T € | ||
| 20:13:20 | 23,26 € | 0 | 0 € | 8.149 | 190 T € | ||
| 19:43:26 | 23,26 € | 0 | 0 € | 8.149 | 190 T € | ||
| 19:27:26 | 23,36 € | 5 | 117 € | 8.149 | 190 T € | ||
| 19:13:22 | 23,26 € | 0 | 0 € | 8.144 | 190 T € | ||
| 19:04:37 | 23,36 € | 43 | 1.004 € | 8.144 | 190 T € | ||
| 18:56:11 | 23,36 € | 128 | 2.990 € | 8.101 | 189 T € | ||
| 18:50:37 | 23,36 € | 8 | 187 € | 7.973 | 186 T € | ||
| 18:43:26 | 23,36 € | 0 | 0 € | 7.965 | 186 T € | ||
| 18:27:49 | 23,36 € | 1 | 23 € | 7.965 | 186 T € | ||
| 18:13:46 | 23,38 € | 0 | 0 € | 7.964 | 186 T € | ||
| 18:03:35 | 23,38 € | 24 | 561 € | 7.964 | 186 T € | ||
| 17:56:13 | 23,22 € | 859 | 19.946 € | 7.940 | 185 T € | ||
| 17:43:47 | 23,38 € | 0 | 0 € | 7.081 | 165 T € | ||
| 17:30:51 | 23,40 € | 42 | 983 € | 7.081 | 165 T € | ||
| 17:24:08 | 23,32 € | 40 | 933 € | 7.039 | 164 T € | ||
| 17:13:57 | 23,34 € | 0 | 0 € | 6.999 | 163 T € | ||
| 17:12:36 | 23,34 € | 8 | 187 € | 6.999 | 163 T € | ||
| 17:11:35 | 23,34 € | 100 | 2.334 € | 6.991 | 163 T € | ||
| 17:04:54 | 23,30 € | 50 | 1.165 € | 6.891 | 161 T € | ||
| 16:56:54 | 23,30 € | 429 | 9.996 € | 6.841 | 160 T € | ||
| 16:56:15 | 23,30 € | 22 | 513 € | 6.412 | 150 T € | ||
| 16:53:28 | 23,34 € | 3.100 | 72 T € | 6.390 | 149 T € | ||
| 16:48:04 | 23,32 € | 22 | 513 € | 3.290 | 77 T € | ||
| 16:44:22 | 23,32 € | 0 | 0 € | 3.268 | 76 T € | ||
| 16:35:45 | 23,30 € | 429 | 9.996 € | 3.268 | 76 T € | ||
| 16:33:31 | 23,30 € | 500 | 11.650 € | 2.839 | 66 T € | ||
| 16:27:22 | 23,34 € | 22 | 513 € | 2.339 | 55 T € | ||
| 16:26:02 | 23,34 € | 20 | 467 € | 2.317 | 54 T € | ||
| 16:18:24 | 23,30 € | 10 | 233 € | 2.297 | 54 T € | ||
| 16:18:02 | 23,36 € | 430 | 10.045 € | 2.287 | 54 T € | ||
| 16:14:25 | 23,40 € | 0 | 0 € | 1.857 | 43.473 € | ||
| 15:43:47 | 23,40 € | 0 | 0 € | 1.857 | 43.473 € | ||
| 15:25:32 | 23,38 € | 1 | 23 € | 1.857 | 43.473 € | ||
| 15:20:25 | 23,42 € | 11 | 258 € | 1.856 | 43.449 € | ||
| 15:16:52 | 23,42 € | 100 | 2.342 € | 1.845 | 43.192 € | ||
| 15:16:14 | 23,42 € | 85 | 1.991 € | 1.745 | 40.850 € | ||
| 15:13:48 | 23,40 € | 0 | 0 € | 1.660 | 38.859 € | ||
| 14:51:01 | 23,40 € | 55 | 1.287 € | 1.660 | 38.859 € | ||
| 14:44:07 | 23,40 € | 0 | 0 € | 1.605 | 37.572 € | ||
| 14:41:27 | 23,40 € | 22 | 515 € | 1.605 | 37.572 € | ||
| 14:34:27 | 23,44 € | 40 | 938 € | 1.583 | 37.057 € | ||
| 14:20:53 | 23,44 € | 22 | 516 € | 1.543 | 36.120 € | ||
| 14:19:43 | 23,44 € | 170 | 3.985 € | 1.521 | 35.604 € | ||
| 14:17:35 | 23,42 € | 11 | 258 € | 1.351 | 31.619 € | ||
| 14:13:37 | 23,40 € | 0 | 0 € | 1.340 | 31.362 € | ||
| 13:57:23 | 23,42 € | 8 | 187 € | 1.340 | 31.362 € | ||
| 13:43:51 | 23,44 € | 0 | 0 € | 1.332 | 31.174 € | ||
| 13:19:05 | 23,44 € | 5 | 117 € | 1.332 | 31.174 € | ||
| 13:13:17 | 23,40 € | 0 | 0 € | 1.327 | 31.057 € | ||
| 13:02:27 | 23,42 € | 8 | 187 € | 1.327 | 31.057 € | ||
| 12:51:10 | 23,46 € | 6 | 141 € | 1.319 | 30.870 € | ||
| 12:44:20 | 23,46 € | 0 | 0 € | 1.313 | 30.729 € | ||
| 12:28:25 | 23,44 € | 10 | 234 € | 1.313 | 30.729 € | ||
| 12:25:37 | 23,48 € | 4 | 94 € | 1.303 | 30.494 € | ||
| 12:13:51 | 23,46 € | 0 | 0 € | 1.299 | 30.401 € | ||
| 12:05:56 | 23,46 € | 50 | 1.173 € | 1.299 | 30.401 € | ||
| 11:45:19 | 23,44 € | 25 | 586 € | 1.249 | 29.228 € | ||
| 11:44:18 | 23,44 € | 0 | 0 € | 1.224 | 28.642 € | ||
| 11:35:53 | 23,44 € | 11 | 258 € | 1.224 | 28.642 € | ||
| 11:15:42 | 23,48 € | 5 | 117 € | 1.213 | 28.384 € | ||
| 11:14:25 | 23,48 € | 0 | 0 € | 1.208 | 28.266 € | ||
| 11:13:57 | 23,48 € | 10 | 235 € | 1.208 | 28.266 € | ||
| 11:10:53 | 23,44 € | 11 | 258 € | 1.198 | 28.032 € | ||
| 10:59:00 | 23,46 € | 10 | 235 € | 1.187 | 27.774 € | ||
| 10:52:32 | 23,42 € | 110 | 2.576 € | 1.177 | 27.539 € | ||
| 10:44:28 | 23,46 € | 0 | 0 € | 1.067 | 24.963 € | ||
| 10:43:27 | 23,46 € | 25 | 587 € | 1.067 | 24.963 € | ||
| 10:40:02 | 23,42 € | 11 | 258 € | 1.042 | 24.376 € | ||
| 10:28:42 | 23,38 € | 41 | 959 € | 1.031 | 24.119 € | ||
| 10:22:19 | 23,42 € | 85 | 1.991 € | 990 | 23.160 € | ||
| 10:21:37 | 23,42 € | 11 | 258 € | 905 | 21.170 € | ||
| 10:16:33 | 23,42 € | 80 | 1.874 € | 894 | 20.912 € | ||
| 10:14:00 | 23,40 € | 0 | 0 € | 814 | 19.038 € | ||
| 10:07:23 | 23,42 € | 22 | 515 € | 814 | 19.038 € | ||
| 09:44:20 | 23,38 € | 0 | 0 € | 792 | 18.523 € | ||
| 09:27:48 | 23,38 € | 11 | 257 € | 792 | 18.523 € | ||
| 09:18:40 | 23,40 € | 331 | 7.745 € | 781 | 18.266 € | ||
| 09:16:37 | 23,36 € | 46 | 1.075 € | 450 | 10.520 € | ||
| 09:13:39 | 23,38 € | 0 | 0 € | 404 | 9.446 € | ||
| 09:03:22 | 23,38 € | 165 | 3.858 € | 404 | 9.446 € | ||
| 09:00:22 | 23,44 € | 42 | 984 € | 239 | 5.588 € | ||
| 08:29:05 | 23,26 € | 22 | 512 € | 197 | 4.604 € | ||
| 08:20:50 | 23,40 € | 25 | 585 € | 175 | 4.092 € | ||
| 08:01:06 | 23,38 € | 150 | 3.507 € | 150 | 3.507 € |
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen