10,625€
0,71%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,88 | 10,90 | 10,63 | 10,88 | 0,46% | 260,00 |
| 04.05.2026 | 10,80 | 10,98 | 10,63 | 10,83 | 0,00% | - |
| 30.04.2026 | 10,55 | 10,85 | 10,55 | 10,83 | 1,88% | 3.860,00 |
| 29.04.2026 | 10,50 | 10,78 | 10,50 | 10,63 | -0,70% | 30,00 |
| 28.04.2026 | 10,73 | 10,75 | 10,65 | 10,70 | 0,94% | - |
| 27.04.2026 | 10,78 | 10,80 | 10,55 | 10,60 | -1,62% | 730,00 |
| 24.04.2026 | 10,70 | 10,83 | 10,65 | 10,78 | 0,47% | - |
| 23.04.2026 | 10,80 | 10,95 | 10,70 | 10,73 | -2,05% | 368,00 |
| 22.04.2026 | 10,85 | 10,98 | 10,85 | 10,95 | 0,46% | - |
| 21.04.2026 | 10,90 | 10,98 | 10,85 | 10,90 | 0,00% | 1.495,00 |
| 20.04.2026 | 10,90 | 10,95 | 10,70 | 10,90 | 0,23% | 220,00 |
| 17.04.2026 | 10,95 | 10,95 | 10,63 | 10,88 | 0,46% | 1.211,00 |
| 16.04.2026 | 11,48 | 11,53 | 10,55 | 10,83 | -6,07% | 1.059,00 |
| 15.04.2026 | 11,58 | 11,73 | 11,23 | 11,53 | -0,43% | 1.250,00 |
| 14.04.2026 | 11,50 | 11,58 | 11,18 | 11,58 | 0,43% | 807,00 |
| 13.04.2026 | 11,00 | 11,68 | 11,00 | 11,53 | 3,13% | 4.050,00 |
| 10.04.2026 | 11,35 | 11,55 | 10,93 | 11,18 | -1,54% | - |
| 09.04.2026 | 11,25 | 11,38 | 11,15 | 11,35 | 0,89% | - |
| 08.04.2026 | 12,08 | 12,45 | 11,00 | 11,25 | -6,83% | 3.206,00 |
| 07.04.2026 | 12,18 | 12,18 | 11,95 | 12,08 | -0,62% | 65,00 |
| 02.04.2026 | 12,33 | 12,33 | 12,03 | 12,15 | -1,82% | 900,00 |
| 01.04.2026 | 12,38 | 12,43 | 12,28 | 12,38 | 0,41% | - |
| 31.03.2026 | 12,43 | 12,43 | 12,20 | 12,33 | -0,60% | - |
| 30.03.2026 | 10,85 | 12,43 | 10,65 | 12,40 | 14,29% | 737,00 |
| 27.03.2026 | 10,83 | 11,18 | 10,68 | 10,85 | 0,23% | 6.600,00 |
| 26.03.2026 | 11,03 | 11,23 | 10,70 | 10,83 | -1,37% | 844,00 |
| 25.03.2026 | 11,38 | 11,58 | 10,98 | 10,98 | -3,30% | 2.700,00 |
| 24.03.2026 | 11,50 | 11,85 | 11,18 | 11,35 | -1,73% | 2.555,00 |
| 23.03.2026 | 12,23 | 12,38 | 11,53 | 11,55 | -5,13% | 91,00 |
| 20.03.2026 | 12,43 | 12,48 | 12,08 | 12,18 | -1,42% | - |
| 19.03.2026 | 12,63 | 13,00 | 12,20 | 12,35 | -1,79% | 680,00 |
| 18.03.2026 | 12,83 | 12,85 | 12,55 | 12,58 | -1,57% | 84,00 |
| 17.03.2026 | 12,73 | 12,85 | 12,63 | 12,78 | 0,39% | - |
| 16.03.2026 | 12,83 | 12,83 | 12,55 | 12,73 | -0,39% | 416,00 |
| 13.03.2026 | 12,85 | 13,13 | 12,65 | 12,78 | -2,29% | - |
| 12.03.2026 | 13,15 | 13,18 | 12,85 | 13,08 | -0,38% | - |
| 11.03.2026 | 13,28 | 13,33 | 13,08 | 13,13 | -0,94% | - |
| 10.03.2026 | 13,33 | 13,43 | 13,00 | 13,25 | -0,93% | 187,00 |
| 09.03.2026 | 13,38 | 13,55 | 12,95 | 13,38 | 0,00% | 730,00 |
| 06.03.2026 | 13,55 | 13,58 | 13,30 | 13,38 | -1,47% | 112,00 |
| 05.03.2026 | 13,58 | 13,68 | 13,45 | 13,58 | 0,00% | - |
| 04.03.2026 | 13,70 | 13,70 | 13,25 | 13,58 | -1,09% | 17,00 |
| 03.03.2026 | 13,80 | 13,95 | 13,23 | 13,73 | 0,73% | 3.553,00 |
| 02.03.2026 | 13,55 | 13,88 | 13,48 | 13,63 | 0,74% | 136,00 |
| 27.02.2026 | 13,28 | 13,78 | 13,25 | 13,53 | 2,08% | 5.344,00 |
| 26.02.2026 | 12,43 | 13,28 | 12,43 | 13,25 | 6,64% | 5.240,00 |
| 25.02.2026 | 12,50 | 12,50 | 12,28 | 12,43 | -0,80% | 466,00 |
| 24.02.2026 | 12,35 | 12,53 | 12,18 | 12,53 | 1,62% | 310,00 |
| 23.02.2026 | 12,10 | 12,53 | 11,98 | 12,33 | 2,92% | 227,00 |
| 20.02.2026 | 12,13 | 12,15 | 11,93 | 11,98 | -2,84% | 180,00 |
| 19.02.2026 | 12,40 | 12,43 | 12,08 | 12,33 | -0,40% | - |
| 18.02.2026 | 13,28 | 13,28 | 11,95 | 12,38 | -6,25% | 1.215,00 |
| 17.02.2026 | 13,83 | 13,93 | 13,15 | 13,20 | -5,21% | 442,00 |
| 16.02.2026 | 13,93 | 13,95 | 13,83 | 13,93 | 0,00% | 672,00 |
| 13.02.2026 | 13,95 | 13,98 | 13,70 | 13,93 | -0,18% | - |
| 12.02.2026 | 13,85 | 14,45 | 13,38 | 13,95 | -3,29% | 6.057,00 |
| 11.02.2026 | 14,48 | 14,48 | 14,18 | 14,43 | -0,17% | 10.315,00 |
| 10.02.2026 | 14,35 | 14,85 | 14,28 | 14,45 | 0,35% | 4.120,00 |
| 09.02.2026 | 14,48 | 14,60 | 13,95 | 14,40 | -0,69% | 3.150,00 |
| 06.02.2026 | 14,58 | 14,63 | 14,00 | 14,50 | -0,34% | 416,00 |
| 05.02.2026 | 14,33 | 14,63 | 14,20 | 14,55 | 1,04% | 1.541,00 |
| 04.02.2026 | 14,45 | 14,88 | 14,20 | 14,40 | -1,37% | 440,00 |
| 03.02.2026 | 14,13 | 14,88 | 14,05 | 14,60 | 3,91% | 7.260,00 |
| 02.02.2026 | 14,45 | 14,68 | 13,53 | 14,05 | -4,58% | 2.985,00 |
| 30.01.2026 | 14,73 | 14,78 | 14,43 | 14,73 | 0,17% | 3.706,00 |
| 29.01.2026 | 15,10 | 15,18 | 14,50 | 14,70 | -3,13% | 1.795,00 |
| 28.01.2026 | 15,10 | 15,20 | 14,98 | 15,18 | -0,33% | 7.000,00 |
| 27.01.2026 | 15,00 | 15,23 | 14,43 | 15,23 | 1,33% | 1.570,00 |
| 26.01.2026 | 14,70 | 15,25 | 14,68 | 15,03 | 2,21% | 8.214,00 |
| 23.01.2026 | 14,78 | 15,08 | 14,28 | 14,70 | -0,51% | 5.950,00 |
| 22.01.2026 | 14,98 | 14,98 | 14,18 | 14,78 | 4,60% | 3.686,00 |
| 21.01.2026 | 13,83 | 14,65 | 13,15 | 14,13 | 3,29% | 5.790,00 |
| 20.01.2026 | 13,90 | 14,00 | 13,25 | 13,68 | 1,11% | 5.797,00 |
| 19.01.2026 | 13,03 | 13,68 | 12,98 | 13,53 | 4,04% | 1.068,00 |
| 16.01.2026 | 12,83 | 13,13 | 12,83 | 13,00 | 1,76% | 127,00 |
| 15.01.2026 | 12,53 | 13,98 | 12,45 | 12,78 | 2,40% | 2.735,00 |
| 14.01.2026 | 12,73 | 12,75 | 12,18 | 12,48 | -1,58% | 728,00 |
| 13.01.2026 | 12,20 | 12,78 | 12,13 | 12,68 | 3,26% | 2.133,00 |
| 12.01.2026 | 12,18 | 12,55 | 11,65 | 12,28 | 2,72% | 369,00 |
| 09.01.2026 | 11,68 | 12,58 | 11,68 | 11,95 | 3,24% | 1.612,00 |
| 08.01.2026 | 11,05 | 11,88 | 11,00 | 11,58 | 4,99% | 2.599,00 |
| 07.01.2026 | 10,68 | 11,18 | 10,55 | 11,03 | 4,50% | 1.334,00 |
| 06.01.2026 | 10,43 | 10,65 | 10,40 | 10,55 | 1,44% | 120,00 |
| 05.01.2026 | 10,50 | 10,60 | 10,25 | 10,40 | -2,35% | 3.095,00 |
| 02.01.2026 | 10,68 | 10,85 | 10,43 | 10,65 | -1,62% | 624,00 |
| 30.12.2025 | 10,98 | 10,98 | 10,80 | 10,83 | 0,46% | 600,00 |
| 29.12.2025 | 10,98 | 11,08 | 10,73 | 10,78 | -1,37% | 993,00 |
| 23.12.2025 | 11,05 | 11,05 | 10,83 | 10,93 | -1,35% | 160,00 |
| 22.12.2025 | 11,15 | 11,18 | 11,00 | 11,08 | -0,45% | 45,00 |
| 19.12.2025 | 11,18 | 11,23 | 11,00 | 11,13 | -0,22% | 2.199,00 |
| 18.12.2025 | 11,23 | 11,30 | 11,13 | 11,15 | -0,22% | - |
| 17.12.2025 | 11,03 | 11,30 | 11,00 | 11,18 | 1,36% | 650,00 |
| 16.12.2025 | 10,80 | 11,15 | 10,80 | 11,03 | 0,68% | - |
| 15.12.2025 | 10,75 | 11,05 | 10,53 | 10,95 | 1,62% | 1.618,00 |
| 12.12.2025 | 10,43 | 10,98 | 10,20 | 10,78 | 3,86% | 4.845,00 |
| 11.12.2025 | 10,78 | 10,78 | 10,25 | 10,38 | -3,49% | 1.600,00 |
| 10.12.2025 | 10,65 | 10,78 | 10,58 | 10,75 | -0,23% | 1.887,00 |
| 09.12.2025 | 10,93 | 10,98 | 10,65 | 10,78 | -1,37% | - |
| 08.12.2025 | 10,93 | 11,25 | 10,80 | 10,93 | 0,00% | 1.648,00 |
| 05.12.2025 | 10,95 | 11,08 | 10,80 | 10,93 | -0,91% | 72,00 |