10,320€
1,76%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,75 | 10,09 | 9,73 | 9,85 | 1,22% | 532,00 |
| 04.05.2026 | 10,01 | 10,18 | 9,68 | 9,73 | -2,56% | 2.092,00 |
| 30.04.2026 | 9,67 | 10,01 | 9,48 | 9,98 | 2,72% | 1.915,00 |
| 29.04.2026 | 9,77 | 9,92 | 9,69 | 9,72 | -0,11% | 103,00 |
| 28.04.2026 | 10,17 | 10,31 | 9,72 | 9,73 | -4,41% | 4.014,00 |
| 27.04.2026 | 10,61 | 10,89 | 9,87 | 10,18 | -0,20% | 5.650,00 |
| 24.04.2026 | 10,60 | 10,71 | 10,01 | 10,20 | -2,72% | - |
| 23.04.2026 | 10,09 | 11,19 | 10,09 | 10,49 | 3,10% | 1.293,00 |
| 22.04.2026 | 10,40 | 10,43 | 10,07 | 10,17 | -1,24% | 2.238,00 |
| 21.04.2026 | 10,65 | 10,75 | 10,26 | 10,30 | -3,17% | 752,00 |
| 20.04.2026 | 10,76 | 10,79 | 10,55 | 10,64 | -2,39% | - |
| 17.04.2026 | 10,24 | 11,00 | 10,22 | 10,90 | 6,60% | - |
| 16.04.2026 | 10,53 | 10,57 | 10,18 | 10,22 | -2,57% | 4.536,00 |
| 15.04.2026 | 10,41 | 10,50 | 10,34 | 10,49 | 0,38% | 13.927,00 |
| 14.04.2026 | 10,25 | 10,59 | 10,24 | 10,45 | 1,80% | 14,00 |
| 13.04.2026 | 10,26 | 10,30 | 10,10 | 10,27 | -1,77% | 33,00 |
| 10.04.2026 | 10,28 | 10,69 | 10,23 | 10,45 | 1,63% | 7.548,00 |
| 09.04.2026 | 10,39 | 10,40 | 10,14 | 10,28 | -1,49% | 2.218,00 |
| 08.04.2026 | 10,12 | 10,70 | 10,10 | 10,44 | 7,24% | 1.934,00 |
| 07.04.2026 | 9,95 | 10,09 | 9,56 | 9,73 | -2,51% | 169,00 |
| 02.04.2026 | 10,02 | 10,16 | 9,90 | 9,98 | -2,57% | 820,00 |
| 01.04.2026 | 9,90 | 10,32 | 9,90 | 10,25 | 3,91% | 1.657,00 |
| 31.03.2026 | 9,54 | 9,89 | 9,37 | 9,86 | 4,52% | 11.600,00 |
| 30.03.2026 | 9,55 | 9,62 | 9,38 | 9,44 | -0,83% | 812,00 |
| 27.03.2026 | 9,64 | 9,71 | 9,37 | 9,51 | -0,92% | 2.314,00 |
| 26.03.2026 | 9,67 | 9,72 | 9,51 | 9,60 | -1,31% | 268,00 |
| 25.03.2026 | 9,64 | 9,92 | 9,61 | 9,73 | 0,83% | 3.170,00 |
| 24.03.2026 | 9,57 | 9,68 | 9,25 | 9,65 | -0,02% | 1.658,00 |
| 23.03.2026 | 8,82 | 9,72 | 8,64 | 9,65 | 8,05% | 1.876,00 |
| 20.03.2026 | 9,16 | 9,35 | 8,88 | 8,93 | -2,67% | 932,00 |
| 19.03.2026 | 9,69 | 9,69 | 8,98 | 9,18 | -5,26% | 4.991,00 |
| 18.03.2026 | 9,84 | 10,05 | 9,61 | 9,69 | -0,59% | 2.600,00 |
| 17.03.2026 | 9,61 | 9,84 | 9,59 | 9,74 | 0,58% | - |
| 16.03.2026 | 9,75 | 9,86 | 9,53 | 9,69 | 0,30% | 2.999,00 |
| 13.03.2026 | 9,82 | 9,91 | 9,63 | 9,66 | -1,64% | 338,00 |
| 12.03.2026 | 10,22 | 10,25 | 9,76 | 9,82 | -4,81% | 853,00 |
| 11.03.2026 | 10,35 | 10,36 | 10,14 | 10,32 | 0,46% | 16,00 |
| 10.03.2026 | 9,98 | 10,41 | 9,98 | 10,27 | 4,53% | 14.500,00 |
| 09.03.2026 | 10,03 | 10,11 | 9,51 | 9,82 | -5,50% | 976,00 |
| 06.03.2026 | 10,65 | 10,66 | 10,19 | 10,40 | -1,82% | 418,00 |
| 05.03.2026 | 10,90 | 11,02 | 10,50 | 10,59 | -3,70% | 5.034,00 |
| 04.03.2026 | 10,76 | 11,10 | 10,50 | 11,00 | 1,36% | 2.821,00 |
| 03.03.2026 | 11,37 | 11,39 | 10,52 | 10,85 | -5,61% | 3.066,00 |
| 02.03.2026 | 11,63 | 11,66 | 11,34 | 11,49 | -3,57% | 9.700,00 |
| 27.02.2026 | 12,47 | 12,69 | 11,76 | 11,92 | -4,54% | 5.433,00 |
| 26.02.2026 | 13,19 | 13,37 | 12,39 | 12,49 | -5,58% | 716,00 |
| 25.02.2026 | 13,12 | 13,70 | 12,81 | 13,22 | 0,82% | 5.242,00 |
| 24.02.2026 | 12,75 | 13,67 | 12,65 | 13,12 | 3,06% | 5.324,00 |
| 23.02.2026 | 13,68 | 13,71 | 12,68 | 12,73 | -7,74% | 7.879,00 |
| 20.02.2026 | 14,01 | 14,21 | 13,68 | 13,79 | -1,48% | 980,00 |
| 19.02.2026 | 14,58 | 14,68 | 13,95 | 14,00 | -3,95% | 2.782,00 |
| 18.02.2026 | 14,50 | 14,64 | 14,17 | 14,58 | 0,69% | 3.990,00 |
| 17.02.2026 | 14,55 | 14,72 | 14,31 | 14,48 | -0,98% | 1.953,00 |
| 16.02.2026 | 14,79 | 14,88 | 14,59 | 14,62 | -1,05% | 14,00 |
| 13.02.2026 | 14,64 | 14,82 | 14,41 | 14,77 | 0,85% | - |
| 12.02.2026 | 14,54 | 14,96 | 14,50 | 14,65 | 0,81% | 6.048,00 |
| 11.02.2026 | 14,86 | 14,87 | 14,11 | 14,53 | -2,11% | 1.424,00 |
| 10.02.2026 | 14,32 | 15,04 | 14,31 | 14,84 | 3,44% | 2.143,00 |
| 09.02.2026 | 14,15 | 14,43 | 14,09 | 14,35 | 1,02% | 1.491,00 |
| 06.02.2026 | 14,12 | 14,21 | 13,63 | 14,21 | 0,76% | 5.837,00 |
| 05.02.2026 | 14,60 | 14,62 | 14,03 | 14,10 | -3,13% | 658,00 |
| 04.02.2026 | 14,05 | 14,78 | 14,00 | 14,55 | 3,84% | 2.013,00 |
| 03.02.2026 | 14,11 | 14,33 | 13,81 | 14,02 | -0,36% | 1.001,00 |
| 02.02.2026 | 13,53 | 14,09 | 13,43 | 14,07 | 2,79% | 181,00 |
| 30.01.2026 | 14,06 | 14,17 | 13,52 | 13,68 | -2,53% | - |
| 29.01.2026 | 14,23 | 14,40 | 13,98 | 14,04 | -1,04% | 3.612,00 |
| 28.01.2026 | 14,66 | 14,67 | 14,12 | 14,19 | -2,36% | 7.100,00 |
| 27.01.2026 | 14,56 | 14,63 | 14,24 | 14,53 | 0,31% | 4.199,00 |
| 26.01.2026 | 14,45 | 14,63 | 14,20 | 14,48 | 0,10% | 23,00 |
| 23.01.2026 | 14,33 | 14,57 | 14,29 | 14,47 | 0,82% | 1.040,00 |
| 22.01.2026 | 14,05 | 14,43 | 13,95 | 14,35 | 0,54% | 922,00 |
| 21.01.2026 | 13,57 | 14,27 | 13,50 | 14,27 | 5,61% | 1.746,00 |
| 20.01.2026 | 13,52 | 13,92 | 13,48 | 13,52 | -0,52% | 4.534,00 |
| 19.01.2026 | 13,79 | 13,79 | 13,36 | 13,59 | -3,00% | 3.056,00 |
| 16.01.2026 | 14,24 | 14,29 | 13,71 | 14,01 | -1,50% | 1.638,00 |
| 15.01.2026 | 14,69 | 14,70 | 14,20 | 14,22 | -3,36% | 945,00 |
| 14.01.2026 | 14,24 | 14,79 | 14,09 | 14,71 | 3,37% | 1.669,00 |
| 13.01.2026 | 14,34 | 14,43 | 14,12 | 14,23 | -0,75% | - |
| 12.01.2026 | 14,38 | 14,44 | 14,03 | 14,34 | -0,40% | 790,00 |
| 09.01.2026 | 14,22 | 14,79 | 14,15 | 14,40 | 1,25% | 34,00 |
| 08.01.2026 | 13,86 | 14,22 | 13,78 | 14,22 | 2,34% | 1.950,00 |
| 07.01.2026 | 13,86 | 14,11 | 13,74 | 13,90 | 0,17% | 198,00 |
| 06.01.2026 | 13,82 | 14,03 | 13,62 | 13,87 | 0,63% | 1.813,00 |
| 05.01.2026 | 14,10 | 14,11 | 13,54 | 13,79 | -2,06% | 516,00 |
| 02.01.2026 | 13,56 | 14,08 | 13,56 | 14,08 | 3,23% | 42,00 |
| 30.12.2025 | 13,54 | 13,66 | 13,41 | 13,64 | 0,68% | 185,00 |
| 29.12.2025 | 13,29 | 13,58 | 13,25 | 13,54 | 2,89% | 29.095,00 |
| 23.12.2025 | 13,32 | 13,32 | 13,12 | 13,16 | -1,13% | 5.980,00 |
| 22.12.2025 | 13,41 | 13,56 | 13,07 | 13,31 | -0,65% | 1.809,00 |
| 19.12.2025 | 13,41 | 13,62 | 13,33 | 13,40 | 0,01% | 2.820,00 |
| 18.12.2025 | 13,05 | 13,66 | 12,97 | 13,40 | 2,82% | 1.611,00 |
| 17.12.2025 | 13,17 | 13,21 | 12,93 | 13,03 | -1,05% | 259,00 |
| 16.12.2025 | 12,97 | 13,29 | 12,96 | 13,17 | 1,06% | 3.975,00 |
| 15.12.2025 | 13,44 | 13,44 | 12,88 | 13,03 | -2,71% | 3.269,00 |
| 12.12.2025 | 13,05 | 13,45 | 12,98 | 13,39 | 2,64% | 5.551,00 |
| 11.12.2025 | 12,95 | 13,20 | 12,75 | 13,05 | 0,18% | 14.627,00 |
| 10.12.2025 | 13,00 | 13,10 | 12,89 | 13,03 | 0,23% | 4.383,00 |
| 09.12.2025 | 13,43 | 13,45 | 12,95 | 13,00 | -3,95% | 6.384,00 |
| 08.12.2025 | 12,88 | 13,63 | 12,85 | 13,53 | 4,94% | 22.151,00 |
| 05.12.2025 | 12,76 | 12,96 | 12,68 | 12,89 | 1,06% | 1.270,00 |