15,575€
-0,48%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 15,68 | 15,88 | 15,53 | 15,65 | 0,00% | 2.300,00 |
| 02.06.2025 | 15,90 | 15,95 | 15,38 | 15,65 | -1,42% | 265,00 |
| 30.05.2025 | 15,73 | 15,88 | 15,65 | 15,88 | 0,95% | - |
| 29.05.2025 | 15,83 | 16,03 | 15,55 | 15,73 | 0,00% | - |
| 28.05.2025 | 15,75 | 15,90 | 15,55 | 15,73 | -0,47% | - |
| 27.05.2025 | 15,83 | 15,83 | 15,48 | 15,80 | 0,48% | - |
| 26.05.2025 | 15,83 | 15,83 | 15,53 | 15,73 | 0,32% | 7,00 |
| 23.05.2025 | 15,88 | 15,90 | 15,45 | 15,68 | -1,10% | - |
| 22.05.2025 | 15,78 | 15,85 | 15,40 | 15,85 | 0,32% | - |
| 21.05.2025 | 15,90 | 16,05 | 15,43 | 15,80 | -0,47% | - |
| 20.05.2025 | 15,75 | 16,13 | 15,63 | 15,88 | 1,60% | - |
| 19.05.2025 | 15,73 | 15,73 | 15,45 | 15,63 | 0,32% | 1.000,00 |
| 16.05.2025 | 15,75 | 15,75 | 15,43 | 15,58 | -0,16% | - |
| 15.05.2025 | 15,55 | 15,60 | 15,35 | 15,60 | 0,32% | - |
| 14.05.2025 | 15,55 | 15,60 | 15,25 | 15,55 | 0,00% | - |
| 13.05.2025 | 15,65 | 15,68 | 15,30 | 15,55 | 0,16% | - |
| 12.05.2025 | 15,85 | 15,85 | 15,38 | 15,53 | -0,16% | - |
| 09.05.2025 | 15,60 | 15,68 | 15,30 | 15,55 | -0,32% | - |
| 08.05.2025 | 15,43 | 16,05 | 15,20 | 15,60 | 0,65% | 500,00 |
| 07.05.2025 | 15,30 | 15,58 | 15,10 | 15,50 | 0,49% | 700,00 |
| 06.05.2025 | 15,40 | 15,45 | 15,10 | 15,43 | -0,32% | - |
| 05.05.2025 | 15,15 | 15,60 | 15,10 | 15,48 | 1,81% | 880,00 |
| 02.05.2025 | 15,40 | 15,53 | 15,10 | 15,20 | -0,82% | 300,00 |
| 30.04.2025 | 14,98 | 15,33 | 14,95 | 15,33 | 2,34% | - |
| 29.04.2025 | 15,10 | 15,45 | 14,98 | 14,98 | -0,66% | 1,00 |
| 28.04.2025 | 15,55 | 15,60 | 15,08 | 15,08 | -3,37% | - |
| 25.04.2025 | 15,33 | 15,60 | 15,23 | 15,60 | 1,79% | - |
| 24.04.2025 | 15,40 | 15,50 | 15,15 | 15,33 | -0,49% | - |
| 23.04.2025 | 15,60 | 15,60 | 15,25 | 15,40 | 0,16% | - |
| 22.04.2025 | 15,30 | 15,50 | 15,28 | 15,38 | -0,16% | - |
| 17.04.2025 | 15,90 | 15,90 | 15,25 | 15,40 | -2,07% | - |
| 16.04.2025 | 15,78 | 15,93 | 15,43 | 15,73 | -1,10% | - |
| 15.04.2025 | 15,70 | 16,10 | 15,48 | 15,90 | 1,11% | 200,00 |
| 14.04.2025 | 15,68 | 16,05 | 15,33 | 15,73 | 0,16% | - |
| 11.04.2025 | 15,60 | 15,75 | 15,33 | 15,70 | 0,64% | - |
| 10.04.2025 | 15,30 | 16,30 | 15,28 | 15,60 | 1,30% | - |
| 09.04.2025 | 15,18 | 16,03 | 14,35 | 15,40 | 0,16% | 500,00 |
| 08.04.2025 | 14,93 | 15,38 | 14,45 | 15,38 | 3,02% | 350,00 |
| 07.04.2025 | 15,50 | 15,63 | 14,23 | 14,93 | -4,02% | 3.552,00 |
| 04.04.2025 | 15,05 | 16,10 | 15,00 | 15,55 | 1,30% | - |
| 03.04.2025 | 14,90 | 15,50 | 14,90 | 15,35 | 0,00% | 151,00 |
| 02.04.2025 | 15,40 | 16,00 | 15,10 | 15,35 | -0,97% | 50,00 |
| 01.04.2025 | 15,50 | 15,65 | 15,25 | 15,50 | -0,32% | - |
| 31.03.2025 | 15,45 | 15,65 | 15,25 | 15,55 | 0,32% | - |
| 28.03.2025 | 15,75 | 15,90 | 15,50 | 15,50 | -2,21% | - |
| 27.03.2025 | 15,75 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 26.03.2025 | 15,90 | 16,05 | 15,80 | 15,85 | 0,00% | - |
| 25.03.2025 | 15,85 | 15,95 | 15,75 | 15,85 | -0,63% | - |
| 24.03.2025 | 15,65 | 16,15 | 15,65 | 15,95 | 1,59% | - |
| 21.03.2025 | 15,85 | 16,05 | 15,65 | 15,70 | -0,63% | 300,00 |
| 20.03.2025 | 15,75 | 15,85 | 15,60 | 15,80 | 0,32% | - |
| 19.03.2025 | 15,60 | 15,85 | 15,55 | 15,75 | 1,61% | - |
| 18.03.2025 | 15,40 | 15,55 | 15,25 | 15,50 | 0,32% | 1.400,00 |
| 17.03.2025 | 15,55 | 15,60 | 15,25 | 15,45 | -1,28% | - |
| 14.03.2025 | 15,40 | 15,65 | 15,35 | 15,65 | 1,62% | 103,00 |
| 13.03.2025 | 15,50 | 15,60 | 15,30 | 15,40 | -0,96% | - |
| 12.03.2025 | 15,50 | 15,70 | 15,45 | 15,55 | -0,64% | - |
| 11.03.2025 | 15,35 | 15,75 | 15,30 | 15,65 | 1,95% | - |
| 10.03.2025 | 15,35 | 15,55 | 15,25 | 15,35 | -0,32% | 1.000,00 |
| 07.03.2025 | 15,40 | 15,45 | 15,20 | 15,40 | -0,65% | 140,00 |
| 06.03.2025 | 15,35 | 15,50 | 14,80 | 15,50 | 0,98% | - |
| 05.03.2025 | 15,20 | 15,80 | 14,90 | 15,35 | 1,32% | 624,00 |
| 04.03.2025 | 15,20 | 15,70 | 14,75 | 15,15 | -0,66% | 850,00 |
| 03.03.2025 | 15,30 | 15,90 | 14,80 | 15,25 | 0,33% | 405,00 |
| 28.02.2025 | 15,60 | 15,85 | 15,10 | 15,20 | -2,56% | 511,00 |
| 27.02.2025 | 15,85 | 15,95 | 15,55 | 15,60 | -1,89% | - |
| 26.02.2025 | 15,75 | 16,05 | 15,65 | 15,90 | 0,95% | 200,00 |
| 25.02.2025 | 15,75 | 15,95 | 14,85 | 15,75 | 0,32% | 674,00 |
| 24.02.2025 | 15,45 | 15,75 | 15,40 | 15,70 | 1,62% | - |
| 21.02.2025 | 15,75 | 15,90 | 15,40 | 15,45 | -1,59% | 200,00 |
| 20.02.2025 | 15,85 | 15,95 | 15,60 | 15,70 | -0,95% | - |
| 19.02.2025 | 15,85 | 16,05 | 15,20 | 15,85 | -0,31% | 1.425,00 |
| 18.02.2025 | 15,85 | 16,10 | 15,70 | 15,90 | -0,31% | 360,00 |
| 17.02.2025 | 16,05 | 16,20 | 15,65 | 15,95 | -0,62% | 100,00 |
| 14.02.2025 | 16,40 | 16,60 | 15,45 | 16,05 | -2,13% | 1.164,00 |
| 13.02.2025 | 16,05 | 16,70 | 16,05 | 16,40 | 2,18% | 1.333,00 |
| 12.02.2025 | 15,90 | 16,15 | 15,85 | 16,05 | 0,94% | 1.332,00 |
| 11.02.2025 | 15,65 | 16,30 | 15,65 | 15,90 | 1,60% | 1.345,00 |
| 10.02.2025 | 15,80 | 15,90 | 15,15 | 15,65 | -0,95% | 900,00 |
| 07.02.2025 | 19,80 | 19,80 | 14,85 | 15,80 | -20,00% | 4.485,00 |
| 06.02.2025 | 19,70 | 19,80 | 19,65 | 19,75 | 0,25% | - |
| 05.02.2025 | 19,65 | 19,75 | 19,50 | 19,70 | 0,25% | - |
| 04.02.2025 | 19,85 | 19,90 | 19,50 | 19,65 | -1,01% | - |
| 03.02.2025 | 19,40 | 21,05 | 19,30 | 19,85 | 1,79% | 57,00 |
| 31.01.2025 | 19,55 | 19,70 | 19,45 | 19,50 | 0,00% | - |
| 30.01.2025 | 19,50 | 19,50 | 19,45 | 19,50 | 0,00% | - |
| 29.01.2025 | 19,50 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 28.01.2025 | 19,40 | 19,60 | 19,40 | 19,50 | 0,26% | - |
| 27.01.2025 | 19,30 | 19,50 | 19,30 | 19,45 | 0,00% | - |
| 24.01.2025 | 19,60 | 19,65 | 19,35 | 19,45 | -0,26% | - |
| 23.01.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -1,02% | 15,00 |
| 22.01.2025 | 19,60 | 19,80 | 19,00 | 19,70 | 0,51% | 229,00 |
| 21.01.2025 | 19,60 | 19,65 | 19,50 | 19,60 | -0,25% | 500,00 |
| 20.01.2025 | 19,65 | 19,85 | 19,55 | 19,65 | -0,25% | 114,00 |
| 17.01.2025 | 19,70 | 19,75 | 19,50 | 19,70 | -0,25% | - |
| 16.01.2025 | 19,70 | 19,80 | 19,55 | 19,75 | 0,00% | 120,00 |
| 15.01.2025 | 19,95 | 20,00 | 19,10 | 19,75 | -1,00% | - |
| 14.01.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -1,24% | - |
| 13.01.2025 | 20,00 | 20,20 | 19,50 | 20,20 | 1,00% | - |
| 10.01.2025 | 20,00 | 20,05 | 19,90 | 20,00 | 0,00% | 30,00 |