18,600€
-1,33%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,85 | 19,05 | 18,50 | 18,60 | -1,33% | 10,00 |
| 21.11.2024 | 18,20 | 18,85 | 17,95 | 18,85 | 3,57% | 204,00 |
| 20.11.2024 | 18,00 | 18,30 | 17,90 | 18,20 | 1,39% | 292,00 |
| 19.11.2024 | 18,35 | 18,45 | 17,70 | 17,95 | -1,64% | - |
| 18.11.2024 | 18,50 | 18,50 | 18,15 | 18,25 | -1,35% | 300,00 |
| 15.11.2024 | 18,45 | 18,50 | 18,30 | 18,50 | 0,27% | - |
| 14.11.2024 | 18,45 | 18,50 | 18,25 | 18,45 | 0,00% | - |
| 13.11.2024 | 18,50 | 18,55 | 18,30 | 18,45 | -0,27% | - |
| 12.11.2024 | 18,50 | 18,70 | 18,35 | 18,50 | 0,00% | - |
| 11.11.2024 | 18,95 | 19,00 | 18,45 | 18,50 | -1,86% | 200,00 |
| 08.11.2024 | 18,55 | 19,20 | 18,45 | 18,85 | 1,62% | 120,00 |
| 07.11.2024 | 19,20 | 19,45 | 18,05 | 18,55 | -3,39% | 171,00 |
| 06.11.2024 | 19,30 | 19,55 | 19,05 | 19,20 | -0,52% | - |
| 05.11.2024 | 19,50 | 19,55 | 19,25 | 19,30 | -1,03% | - |
| 04.11.2024 | 19,00 | 19,70 | 18,90 | 19,50 | 2,63% | 675,00 |
| 01.11.2024 | 19,00 | 19,05 | 18,30 | 19,00 | -0,26% | - |
| 31.10.2024 | 18,55 | 19,20 | 18,40 | 19,05 | 2,70% | 1,00 |
| 30.10.2024 | 17,70 | 19,00 | 17,70 | 18,55 | 4,51% | 2.052,00 |
| 29.10.2024 | 17,90 | 18,00 | 17,70 | 17,75 | -0,84% | 100,00 |
| 28.10.2024 | 18,20 | 18,20 | 17,75 | 17,90 | -1,10% | 9,00 |
| 25.10.2024 | 17,90 | 18,10 | 17,75 | 18,10 | 1,12% | 372,00 |
| 24.10.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 23.10.2024 | 18,15 | 18,45 | 17,95 | 18,00 | -0,83% | - |
| 22.10.2024 | 18,10 | 18,20 | 18,05 | 18,15 | 0,28% | - |
| 21.10.2024 | 18,25 | 18,40 | 17,80 | 18,10 | -0,82% | - |
| 18.10.2024 | 18,65 | 18,70 | 17,90 | 18,25 | -2,14% | 17,00 |
| 17.10.2024 | 17,95 | 19,25 | 17,80 | 18,65 | 3,90% | 29,00 |
| 16.10.2024 | 18,35 | 18,35 | 17,80 | 17,95 | -2,18% | 281,00 |
| 15.10.2024 | 18,85 | 18,95 | 18,30 | 18,35 | -2,65% | - |
| 14.10.2024 | 19,25 | 19,30 | 18,65 | 18,85 | -2,08% | - |
| 11.10.2024 | 19,25 | 19,40 | 19,10 | 19,25 | 0,00% | - |
| 10.10.2024 | 19,00 | 19,35 | 18,85 | 19,25 | 1,32% | 280,00 |
| 09.10.2024 | 19,10 | 19,15 | 18,90 | 19,00 | -0,52% | - |
| 08.10.2024 | 18,95 | 19,20 | 18,90 | 19,10 | 0,79% | - |
| 07.10.2024 | 19,05 | 19,20 | 18,95 | 18,95 | -0,52% | - |
| 04.10.2024 | 19,40 | 19,45 | 18,95 | 19,05 | -1,80% | - |
| 03.10.2024 | 19,40 | 19,65 | 19,30 | 19,40 | -0,51% | - |
| 02.10.2024 | 19,50 | 20,50 | 19,20 | 19,50 | 0,00% | - |
| 01.10.2024 | 19,30 | 19,95 | 19,15 | 19,50 | 1,04% | 69,00 |
| 30.09.2024 | 19,10 | 19,60 | 19,10 | 19,30 | 1,05% | 29,00 |
| 27.09.2024 | 19,15 | 19,20 | 19,05 | 19,10 | -0,26% | 99,00 |
| 26.09.2024 | 19,30 | 19,30 | 19,05 | 19,15 | -0,26% | - |
| 25.09.2024 | 19,20 | 19,25 | 19,00 | 19,20 | 0,00% | - |
| 24.09.2024 | 19,35 | 19,45 | 19,15 | 19,20 | -0,26% | 479,00 |
| 23.09.2024 | 18,65 | 20,25 | 18,65 | 19,25 | 3,22% | 77,00 |
| 20.09.2024 | 18,20 | 18,85 | 18,10 | 18,65 | 2,47% | - |
| 19.09.2024 | 18,00 | 19,95 | 18,00 | 18,20 | 1,11% | 400,00 |
| 18.09.2024 | 17,45 | 18,10 | 17,35 | 18,00 | 3,15% | - |
| 17.09.2024 | 17,75 | 17,75 | 17,45 | 17,45 | -1,69% | - |
| 16.09.2024 | 17,40 | 17,75 | 17,35 | 17,75 | 2,01% | 604,00 |
| 13.09.2024 | 17,25 | 17,80 | 16,80 | 17,40 | 0,87% | 620,00 |
| 12.09.2024 | 17,75 | 17,80 | 17,25 | 17,25 | -2,82% | 100,00 |
| 11.09.2024 | 17,80 | 18,05 | 17,65 | 17,75 | -0,28% | - |
| 10.09.2024 | 18,20 | 18,25 | 17,80 | 17,80 | -2,20% | 50,00 |
| 09.09.2024 | 18,25 | 18,35 | 18,10 | 18,20 | 0,00% | - |
| 06.09.2024 | 18,35 | 18,55 | 18,00 | 18,20 | -0,82% | - |
| 05.09.2024 | 18,45 | 18,50 | 18,20 | 18,35 | -0,54% | - |
| 04.09.2024 | 18,30 | 18,50 | 18,20 | 18,45 | 0,00% | 75,00 |
| 03.09.2024 | 18,30 | 18,50 | 18,30 | 18,45 | 0,82% | - |
| 02.09.2024 | 19,15 | 19,15 | 18,20 | 18,30 | -4,44% | - |
| 30.08.2024 | 19,20 | 19,60 | 18,90 | 19,15 | -0,26% | 220,00 |
| 29.08.2024 | 19,25 | 19,85 | 19,20 | 19,20 | 0,00% | - |
| 28.08.2024 | 19,30 | 19,60 | 19,15 | 19,20 | -0,52% | - |
| 27.08.2024 | 19,30 | 19,35 | 19,20 | 19,30 | 0,26% | 150,00 |
| 26.08.2024 | 19,05 | 19,60 | 18,80 | 19,25 | 0,79% | - |
| 23.08.2024 | 19,05 | 19,20 | 19,00 | 19,10 | 0,26% | - |
| 22.08.2024 | 18,85 | 20,30 | 18,60 | 19,05 | 1,06% | - |
| 21.08.2024 | 18,25 | 19,40 | 18,20 | 18,85 | 3,29% | - |
| 20.08.2024 | 18,40 | 18,45 | 18,25 | 18,25 | -0,82% | - |
| 19.08.2024 | 18,30 | 18,45 | 18,10 | 18,40 | 0,55% | 190,00 |
| 16.08.2024 | 18,30 | 18,35 | 18,15 | 18,30 | 0,00% | - |
| 15.08.2024 | 18,50 | 18,70 | 18,20 | 18,30 | -1,08% | 450,00 |
| 14.08.2024 | 18,55 | 19,50 | 18,30 | 18,50 | -0,27% | - |
| 13.08.2024 | 18,70 | 18,80 | 18,50 | 18,55 | -0,80% | - |
| 12.08.2024 | 19,00 | 19,20 | 18,60 | 18,70 | -1,58% | - |
| 09.08.2024 | 18,35 | 19,00 | 18,35 | 19,00 | 3,54% | - |
| 08.08.2024 | 18,60 | 18,75 | 18,20 | 18,35 | -1,08% | - |
| 07.08.2024 | 18,65 | 18,65 | 18,00 | 18,55 | 0,54% | 57,00 |
| 06.08.2024 | 18,80 | 19,35 | 18,20 | 18,45 | -1,86% | 120,00 |
| 05.08.2024 | 19,65 | 20,10 | 18,80 | 18,80 | -4,08% | 254,00 |
| 02.08.2024 | 19,60 | 20,00 | 19,50 | 19,60 | 0,00% | - |
| 01.08.2024 | 20,30 | 20,40 | 19,50 | 19,60 | -2,97% | 800,00 |
| 31.07.2024 | 20,00 | 20,50 | 19,75 | 20,20 | 1,00% | - |
| 30.07.2024 | 19,80 | 20,05 | 19,80 | 20,00 | 1,01% | - |
| 29.07.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 250,00 |
| 26.07.2024 | 20,05 | 20,05 | 19,85 | 20,00 | -0,25% | - |
| 25.07.2024 | 19,95 | 20,10 | 19,75 | 20,05 | 0,50% | 20,00 |
| 24.07.2024 | 20,20 | 20,20 | 19,95 | 19,95 | -1,24% | - |
| 23.07.2024 | 20,15 | 20,30 | 19,95 | 20,20 | 0,25% | 267,00 |
| 22.07.2024 | 19,90 | 20,15 | 19,75 | 20,15 | 1,26% | 500,00 |
| 19.07.2024 | 20,00 | 20,05 | 19,75 | 19,90 | -0,50% | - |
| 18.07.2024 | 20,10 | 20,10 | 19,95 | 20,00 | -0,50% | - |
| 17.07.2024 | 20,10 | 20,35 | 19,70 | 20,10 | 0,00% | 510,00 |
| 16.07.2024 | 20,30 | 20,40 | 19,95 | 20,10 | -0,99% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,20 | 20,30 | -2,40% | - |
| 12.07.2024 | 20,80 | 20,90 | 20,50 | 20,80 | 0,00% | 682,00 |
| 11.07.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 10.07.2024 | 20,60 | 20,70 | 20,40 | 20,50 | -0,49% | 54,00 |
| 09.07.2024 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 08.07.2024 | 20,50 | 20,50 | 20,20 | 20,50 | 0,00% | - |