15,500€
-0,32%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 19,65 | 20,05 | 19,60 | 20,00 | 1,78% | - |
| 08.01.2025 | 19,65 | 19,70 | 19,55 | 19,65 | 0,00% | - |
| 07.01.2025 | 19,70 | 19,70 | 19,60 | 19,65 | -0,25% | 10,00 |
| 06.01.2025 | 19,90 | 19,90 | 19,50 | 19,70 | -0,51% | - |
| 03.01.2025 | 18,30 | 19,95 | 18,30 | 19,80 | 5,04% | 15,00 |
| 02.01.2025 | 18,35 | 19,20 | 18,25 | 18,85 | 3,01% | 106,00 |
| 30.12.2024 | 18,15 | 18,35 | 18,15 | 18,30 | 0,55% | - |
| 27.12.2024 | 18,45 | 19,70 | 18,15 | 18,20 | -1,36% | - |
| 23.12.2024 | 18,45 | 18,55 | 18,20 | 18,45 | 0,00% | - |
| 20.12.2024 | 18,30 | 18,50 | 18,05 | 18,45 | 0,27% | - |
| 19.12.2024 | 19,30 | 19,30 | 18,30 | 18,40 | -4,66% | 750,00 |
| 18.12.2024 | 19,20 | 19,30 | 18,95 | 19,30 | 0,52% | - |
| 17.12.2024 | 19,70 | 19,70 | 19,10 | 19,20 | -2,54% | 26,00 |
| 16.12.2024 | 19,10 | 19,75 | 19,10 | 19,70 | 3,14% | - |
| 13.12.2024 | 19,45 | 19,75 | 18,95 | 19,10 | -1,80% | - |
| 12.12.2024 | 19,40 | 19,50 | 19,00 | 19,45 | 0,26% | 300,00 |
| 11.12.2024 | 19,55 | 19,55 | 19,25 | 19,40 | -0,77% | - |
| 10.12.2024 | 19,70 | 19,80 | 19,40 | 19,55 | -0,76% | - |
| 09.12.2024 | 20,00 | 21,20 | 19,45 | 19,70 | -1,25% | - |
| 06.12.2024 | 18,90 | 20,00 | 18,90 | 19,95 | 2,05% | 106,00 |
| 05.12.2024 | 19,10 | 20,15 | 18,65 | 19,55 | 2,36% | 115,00 |
| 04.12.2024 | 18,45 | 20,00 | 18,25 | 19,10 | 3,52% | 638,00 |
| 03.12.2024 | 18,50 | 18,85 | 18,25 | 18,45 | -0,27% | - |
| 02.12.2024 | 18,65 | 18,70 | 18,10 | 18,50 | -0,80% | 124,00 |
| 29.11.2024 | 19,05 | 19,10 | 17,65 | 18,65 | -2,10% | 825,00 |
| 28.11.2024 | 19,40 | 19,40 | 18,75 | 19,05 | -1,80% | - |
| 27.11.2024 | 19,15 | 19,40 | 18,70 | 19,40 | 1,31% | - |
| 26.11.2024 | 18,80 | 19,15 | 18,70 | 19,15 | 1,86% | - |
| 25.11.2024 | 18,65 | 19,05 | 18,60 | 18,80 | 1,08% | - |
| 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% | - |