29,100€
-1,69%
Echtzeit-Aktienkurs Forum Energy Technologies Inc.
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 30,30 | 30,50 | 29,40 | 29,60 | -1,33% | - |
| 05.12.2025 | 29,80 | 30,90 | 29,80 | 30,00 | 7,14% | - |
| 02.12.2025 | 28,00 | 28,00 | 27,90 | 28,00 | 1,45% | - |
| 01.12.2025 | 26,90 | 28,00 | 26,70 | 27,60 | 4,94% | - |
| 27.11.2025 | 26,30 | 26,40 | 26,20 | 26,30 | 0,38% | - |
| 25.11.2025 | 26,40 | 26,60 | 26,00 | 26,20 | 1,55% | - |
| 21.11.2025 | 25,60 | 26,00 | 25,60 | 25,80 | -2,27% | 10,00 |
| 19.11.2025 | 26,40 | 26,40 | 26,30 | 26,40 | 3,94% | - |
| 14.11.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 13.11.2025 | 25,10 | 25,40 | 24,80 | 25,40 | -0,39% | - |
| 12.11.2025 | 27,00 | 27,20 | 25,40 | 25,50 | -0,39% | - |
| 10.11.2025 | 24,80 | 25,60 | 24,60 | 25,60 | 2,81% | - |
| 07.11.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -0,40% | - |
| 06.11.2025 | 25,20 | 25,20 | 24,60 | 25,00 | 1,63% | - |
| 05.11.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -1,99% | - |
| 03.11.2025 | 23,30 | 25,60 | 23,20 | 25,10 | 7,26% | - |
| 31.10.2025 | 27,80 | 27,90 | 22,90 | 23,40 | -14,91% | - |
| 30.10.2025 | 27,50 | 28,10 | 27,50 | 27,50 | -1,08% | - |
| 29.10.2025 | 27,50 | 28,40 | 26,90 | 27,80 | 4,51% | - |
| 27.10.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 24.10.2025 | 27,10 | 27,20 | 27,00 | 27,00 | 1,89% | - |
| 23.10.2025 | 25,20 | 26,50 | 25,20 | 26,50 | 5,16% | - |
| 22.10.2025 | 24,60 | 25,20 | 24,50 | 25,20 | 3,70% | - |
| 20.10.2025 | 23,00 | 24,40 | 23,00 | 24,30 | 5,19% | 7,00 |
| 14.10.2025 | 23,10 | 23,20 | 22,80 | 23,10 | -0,43% | - |
| 13.10.2025 | 21,90 | 23,20 | 21,90 | 23,20 | 4,04% | - |
| 09.10.2025 | 22,80 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 08.10.2025 | 22,30 | 23,00 | 22,20 | 22,70 | 2,25% | - |
| 07.10.2025 | 21,90 | 22,30 | 21,80 | 22,20 | 0,45% | - |
| 06.10.2025 | 22,10 | 22,50 | 22,00 | 22,10 | -3,07% | - |
| 01.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,33% | - |
| 30.09.2025 | 23,60 | 23,80 | 22,50 | 22,50 | -4,66% | - |
| 25.09.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 24.09.2025 | 23,40 | 23,50 | 23,40 | 23,50 | -0,84% | - |
| 23.09.2025 | 22,80 | 23,90 | 22,80 | 23,70 | 6,28% | - |
| 22.09.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -4,29% | - |
| 19.09.2025 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 18.09.2025 | 22,40 | 23,10 | 22,40 | 23,10 | 3,13% | - |
| 16.09.2025 | 22,60 | 22,90 | 22,20 | 22,40 | -1,32% | - |
| 15.09.2025 | 23,00 | 23,00 | 22,10 | 22,70 | -1,30% | 123,00 |
| 12.09.2025 | 23,40 | 23,60 | 22,90 | 23,00 | 3,14% | - |
| 09.09.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | - |
| 05.09.2025 | 22,80 | 22,80 | 21,90 | 22,30 | -2,19% | - |
| 04.09.2025 | 21,80 | 22,90 | 21,80 | 22,80 | 3,64% | - |
| 03.09.2025 | 22,40 | 22,60 | 21,90 | 22,00 | -2,22% | - |
| 02.09.2025 | 22,60 | 22,80 | 22,40 | 22,50 | -0,44% | - |
| 01.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 29.08.2025 | 22,00 | 22,70 | 21,90 | 22,70 | 3,65% | - |
| 28.08.2025 | 22,00 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 27.08.2025 | 21,30 | 22,00 | 21,30 | 21,90 | 3,30% | - |
| 26.08.2025 | 21,60 | 21,90 | 21,10 | 21,20 | -1,40% | - |
| 25.08.2025 | 21,00 | 21,60 | 20,90 | 21,50 | 1,90% | - |
| 22.08.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 3,43% | 140,00 |
| 21.08.2025 | 19,85 | 20,50 | 19,80 | 20,40 | 2,26% | - |
| 20.08.2025 | 20,20 | 20,30 | 19,90 | 19,95 | -0,75% | - |
| 19.08.2025 | 20,40 | 20,60 | 19,85 | 20,10 | -1,95% | - |
| 18.08.2025 | 20,00 | 20,90 | 20,00 | 20,50 | 2,24% | - |
| 15.08.2025 | 20,00 | 20,50 | 19,55 | 20,05 | 1,52% | - |
| 14.08.2025 | 19,60 | 20,05 | 19,05 | 19,75 | 1,02% | - |
| 13.08.2025 | 19,40 | 19,70 | 19,35 | 19,55 | 0,51% | - |
| 12.08.2025 | 18,90 | 19,65 | 18,80 | 19,45 | 3,46% | - |
| 11.08.2025 | 19,05 | 19,55 | 18,25 | 18,80 | -0,53% | - |
| 08.08.2025 | 15,75 | 19,30 | 15,75 | 18,90 | 20,77% | 8,00 |
| 07.08.2025 | 16,05 | 16,50 | 15,40 | 15,65 | -2,49% | 220,00 |
| 06.08.2025 | 16,40 | 16,70 | 15,85 | 16,05 | -2,13% | - |
| 05.08.2025 | 16,40 | 16,60 | 15,95 | 16,40 | -0,30% | - |
| 04.08.2025 | 15,95 | 16,50 | 15,60 | 16,45 | 3,46% | - |
| 01.08.2025 | 17,15 | 17,20 | 15,80 | 15,90 | -7,02% | - |
| 31.07.2025 | 17,70 | 17,85 | 16,90 | 17,10 | -3,39% | - |
| 30.07.2025 | 17,95 | 18,05 | 17,50 | 17,70 | -1,39% | 24,00 |
| 29.07.2025 | 17,90 | 18,00 | 17,30 | 17,95 | 1,13% | - |
| 28.07.2025 | 16,90 | 17,80 | 16,85 | 17,75 | 5,65% | - |
| 25.07.2025 | 17,05 | 17,15 | 16,75 | 16,80 | -0,88% | - |
| 24.07.2025 | 16,80 | 17,10 | 16,65 | 16,95 | 1,19% | - |
| 23.07.2025 | 16,40 | 17,20 | 16,35 | 16,75 | 2,45% | - |
| 22.07.2025 | 16,40 | 16,75 | 16,35 | 16,35 | -0,61% | - |
| 21.07.2025 | 16,85 | 17,10 | 16,35 | 16,45 | -2,66% | - |
| 18.07.2025 | 16,90 | 17,25 | 16,80 | 16,90 | -0,59% | - |
| 17.07.2025 | 16,60 | 17,30 | 16,60 | 17,00 | 2,72% | - |
| 16.07.2025 | 16,65 | 17,10 | 16,35 | 16,55 | -0,90% | - |
| 15.07.2025 | 17,10 | 17,35 | 16,70 | 16,70 | -2,34% | - |
| 14.07.2025 | 17,85 | 18,15 | 17,05 | 17,10 | -4,20% | - |
| 11.07.2025 | 17,65 | 18,15 | 17,55 | 17,85 | 0,85% | - |
| 10.07.2025 | 17,50 | 17,80 | 17,35 | 17,70 | 0,85% | - |
| 09.07.2025 | 17,35 | 17,75 | 17,30 | 17,55 | 0,57% | - |
| 08.07.2025 | 16,55 | 17,85 | 16,45 | 17,45 | 4,80% | - |
| 07.07.2025 | 16,45 | 16,75 | 16,45 | 16,65 | 1,52% | - |
| 04.07.2025 | 16,45 | 16,50 | 16,40 | 16,40 | -0,91% | - |
| 03.07.2025 | 16,50 | 16,95 | 16,40 | 16,55 | 0,30% | - |
| 02.07.2025 | 16,35 | 16,50 | 16,15 | 16,50 | 1,23% | - |
| 01.07.2025 | 16,55 | 16,95 | 16,15 | 16,30 | -1,81% | - |
| 30.06.2025 | 17,25 | 17,25 | 16,55 | 16,60 | -3,21% | - |
| 27.06.2025 | 16,75 | 17,35 | 16,65 | 17,15 | 3,31% | - |
| 26.06.2025 | 16,40 | 16,80 | 16,35 | 16,60 | 1,22% | - |
| 25.06.2025 | 17,05 | 17,05 | 16,20 | 16,40 | -3,53% | - |
| 24.06.2025 | 16,70 | 17,00 | 16,50 | 17,00 | 2,72% | - |
| 23.06.2025 | 16,80 | 17,15 | 16,50 | 16,55 | -2,36% | 1,00 |
| 20.06.2025 | 17,60 | 17,75 | 16,85 | 16,95 | -2,87% | - |
| 19.06.2025 | 17,60 | 17,65 | 17,45 | 17,45 | -0,57% | - |
| 18.06.2025 | 17,45 | 17,70 | 17,00 | 17,55 | 0,29% | - |