10,950€
-2,01%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,15 | 11,28 | 10,88 | 10,95 | -2,01% | - |
| 08.10.2026 | 11,30 | 11,35 | 11,08 | 11,18 | -0,22% | - |
| 07.10.2026 | 11,30 | 11,30 | 11,13 | 11,20 | 0,00% | 180,00 |
| 06.10.2026 | 11,23 | 11,23 | 11,10 | 11,20 | -0,22% | 648,00 |
| 05.10.2026 | 11,10 | 11,28 | 11,10 | 11,23 | 0,00% | 6,00 |
| 02.10.2026 | 11,20 | 11,28 | 11,00 | 11,23 | 0,00% | 227,00 |
| 01.10.2026 | 11,23 | 11,23 | 11,18 | 11,23 | 0,22% | - |
| 30.09.2026 | 11,20 | 11,23 | 11,18 | 11,20 | 0,00% | - |
| 29.09.2026 | 11,20 | 11,23 | 11,18 | 11,20 | 0,00% | 39,00 |
| 28.09.2026 | 11,15 | 11,30 | 11,15 | 11,20 | 0,90% | 16,00 |
| 25.09.2026 | 11,18 | 11,18 | 11,10 | 11,10 | -0,67% | 56,00 |
| 24.09.2026 | 11,00 | 11,18 | 10,95 | 11,18 | 1,59% | - |
| 23.09.2026 | 11,38 | 11,38 | 10,85 | 11,00 | -3,30% | 3.502,00 |
| 22.09.2026 | 11,40 | 11,53 | 11,30 | 11,38 | -1,30% | - |
| 21.09.2026 | 11,53 | 11,53 | 11,43 | 11,53 | 0,22% | 39,00 |
| 18.09.2026 | 11,40 | 11,53 | 11,40 | 11,50 | 0,66% | - |
| 17.09.2026 | 11,43 | 11,48 | 11,38 | 11,43 | 0,44% | 621,00 |
| 16.09.2026 | 11,35 | 11,45 | 11,35 | 11,38 | 0,00% | 4.750,00 |
| 15.09.2026 | 11,30 | 11,38 | 11,23 | 11,38 | 1,56% | 2.175,00 |
| 14.09.2026 | 11,13 | 11,35 | 11,03 | 11,20 | 1,13% | 1.209,00 |
| 11.09.2026 | 11,20 | 11,20 | 11,03 | 11,08 | -0,23% | - |
| 10.09.2026 | 11,15 | 11,38 | 11,00 | 11,10 | -1,11% | - |
| 09.09.2026 | 11,33 | 11,33 | 11,05 | 11,23 | -0,88% | 630,00 |
| 08.09.2026 | 11,38 | 11,40 | 11,28 | 11,33 | -0,22% | 1.566,00 |
| 07.09.2026 | 11,38 | 11,38 | 11,28 | 11,35 | 0,00% | 56,00 |
| 04.09.2026 | 11,48 | 11,48 | 11,28 | 11,35 | -1,09% | 1.100,00 |
| 03.09.2026 | 11,38 | 11,48 | 11,33 | 11,48 | 1,10% | 1.000,00 |
| 02.09.2026 | 11,23 | 11,48 | 11,10 | 11,35 | 1,34% | - |
| 01.09.2026 | 11,33 | 11,33 | 11,08 | 11,20 | -0,67% | 280,00 |
| 31.08.2026 | 11,38 | 11,38 | 11,20 | 11,28 | -0,88% | 39,00 |
| 28.08.2026 | 11,53 | 11,53 | 11,30 | 11,38 | -1,30% | - |
| 27.08.2026 | 11,30 | 11,53 | 11,25 | 11,53 | 1,99% | 4.176,00 |
| 26.08.2026 | 11,30 | 11,33 | 11,13 | 11,30 | 0,00% | - |
| 25.08.2026 | 11,40 | 11,45 | 11,03 | 11,30 | -1,31% | 432,00 |
| 24.08.2026 | 11,40 | 11,48 | 11,40 | 11,45 | 0,44% | 600,00 |
| 21.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 20.08.2026 | 11,40 | 11,43 | 11,38 | 11,40 | -0,87% | 110,00 |
| 19.08.2026 | 11,50 | 11,50 | 11,43 | 11,50 | 5,75% | - |
| 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 |