22,700€
1,79%
Echtzeit-Aktienkurs FORTEC ELEKTRO. O.N.
Bid:
Ask:
Aktienkurse zur FORTEC ELEKTRO. O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 22,30 | 23,30 | 22,30 | 22,70 | 1,79% | - |
30.04.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
29.04.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | 43,00 |
26.04.2024 | 22,10 | 22,30 | 21,60 | 21,90 | -1,35% | - |
25.04.2024 | 21,80 | 22,50 | 21,80 | 22,20 | 1,83% | 30,00 |
24.04.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | 417,00 |
23.04.2024 | 21,60 | 22,40 | 21,60 | 21,80 | 0,93% | 350,00 |
22.04.2024 | 22,10 | 22,50 | 21,30 | 21,60 | -1,37% | 50,00 |
19.04.2024 | 22,50 | 22,60 | 21,30 | 21,90 | -2,67% | 192,00 |
18.04.2024 | 22,70 | 23,00 | 22,30 | 22,50 | -0,88% | 199,00 |
17.04.2024 | 23,10 | 23,30 | 22,70 | 22,70 | -1,73% | 118,00 |
16.04.2024 | 22,60 | 23,20 | 22,50 | 23,10 | 2,21% | - |
15.04.2024 | 23,50 | 23,90 | 22,60 | 22,60 | -3,83% | - |
12.04.2024 | 23,30 | 23,90 | 23,30 | 23,50 | 0,86% | 400,00 |
11.04.2024 | 23,60 | 23,80 | 23,30 | 23,30 | -1,27% | - |
10.04.2024 | 23,70 | 24,00 | 23,40 | 23,60 | -0,42% | - |
09.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 50,00 |
08.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
05.04.2024 | 23,90 | 23,90 | 23,20 | 23,70 | -0,84% | - |
04.04.2024 | 23,80 | 24,30 | 23,80 | 23,90 | 0,42% | 50,00 |
03.04.2024 | 24,20 | 24,30 | 23,80 | 23,80 | -1,65% | 40,00 |
02.04.2024 | 24,60 | 25,00 | 23,40 | 24,20 | -1,83% | 108,00 |
28.03.2024 | 24,45 | 25,50 | 23,95 | 24,65 | 0,82% | 430,00 |
27.03.2024 | 23,05 | 24,45 | 21,85 | 24,45 | 6,30% | 25,00 |
26.03.2024 | 23,15 | 23,45 | 22,95 | 23,00 | -0,65% | - |
25.03.2024 | 23,50 | 23,65 | 23,00 | 23,15 | -1,49% | 550,00 |
22.03.2024 | 23,55 | 23,60 | 23,45 | 23,50 | -0,21% | - |
21.03.2024 | 23,30 | 23,60 | 23,05 | 23,55 | 1,51% | 10,00 |
20.03.2024 | 23,25 | 23,25 | 23,05 | 23,20 | -0,22% | 15,00 |
19.03.2024 | 23,20 | 23,35 | 23,15 | 23,25 | 0,22% | 40,00 |
18.03.2024 | 22,30 | 23,45 | 22,20 | 23,20 | 4,27% | 318,00 |
15.03.2024 | 22,60 | 22,60 | 22,25 | 22,25 | -1,55% | - |
14.03.2024 | 22,35 | 22,60 | 22,30 | 22,60 | 1,12% | - |
13.03.2024 | 22,50 | 22,55 | 22,30 | 22,35 | -0,67% | - |
12.03.2024 | 22,30 | 22,55 | 22,30 | 22,50 | 0,90% | 2,00 |
11.03.2024 | 22,35 | 22,55 | 22,15 | 22,30 | -0,22% | - |
08.03.2024 | 22,65 | 22,75 | 22,10 | 22,35 | -1,32% | - |
07.03.2024 | 22,90 | 23,00 | 22,35 | 22,65 | -1,09% | 15,00 |
06.03.2024 | 23,05 | 23,50 | 22,45 | 22,90 | -0,65% | - |
05.03.2024 | 23,05 | 23,20 | 22,35 | 23,05 | 0,00% | 275,00 |
04.03.2024 | 23,40 | 23,45 | 22,75 | 23,05 | -1,28% | 107,00 |
01.03.2024 | 23,30 | 23,55 | 23,20 | 23,35 | 0,21% | - |
29.02.2024 | 23,55 | 23,95 | 23,15 | 23,30 | -1,06% | 1.065,00 |
28.02.2024 | 23,70 | 24,00 | 23,50 | 23,55 | -0,63% | - |
27.02.2024 | 24,10 | 24,20 | 23,35 | 23,70 | -1,66% | - |
26.02.2024 | 24,05 | 24,20 | 23,95 | 24,10 | 0,21% | 30,00 |
23.02.2024 | 24,10 | 24,30 | 24,00 | 24,05 | -0,21% | - |
22.02.2024 | 24,10 | 24,20 | 23,85 | 24,10 | 0,00% | - |
21.02.2024 | 24,15 | 24,45 | 23,95 | 24,10 | -0,21% | 80,00 |
20.02.2024 | 24,15 | 24,70 | 24,15 | 24,15 | 0,00% | 818,00 |
19.02.2024 | 24,40 | 24,75 | 24,15 | 24,15 | -1,02% | - |
16.02.2024 | 24,60 | 24,75 | 24,40 | 24,40 | -0,81% | 300,00 |
15.02.2024 | 24,50 | 24,85 | 24,45 | 24,60 | 0,00% | 200,00 |
14.02.2024 | 24,80 | 25,20 | 24,40 | 24,60 | -0,81% | - |
13.02.2024 | 25,05 | 25,05 | 24,75 | 24,80 | -1,00% | 295,00 |
12.02.2024 | 24,90 | 25,25 | 24,85 | 25,05 | 0,60% | 50,00 |
09.02.2024 | 24,45 | 24,90 | 24,40 | 24,90 | 1,84% | 30,00 |
08.02.2024 | 24,05 | 25,00 | 23,80 | 24,45 | -1,61% | - |
07.02.2024 | 25,05 | 25,30 | 24,75 | 24,85 | -0,80% | - |
06.02.2024 | 25,05 | 25,25 | 24,80 | 25,05 | 0,00% | 300,00 |
05.02.2024 | 25,70 | 25,95 | 24,85 | 25,05 | -2,53% | - |
02.02.2024 | 26,30 | 26,40 | 25,25 | 25,70 | -2,28% | 130,00 |
01.02.2024 | 25,65 | 26,30 | 25,45 | 26,30 | 2,53% | - |
31.01.2024 | 25,70 | 25,70 | 25,25 | 25,65 | 0,20% | - |
30.01.2024 | 25,60 | 25,70 | 25,55 | 25,60 | 0,00% | 400,00 |
29.01.2024 | 25,45 | 25,65 | 25,15 | 25,60 | 0,20% | - |
26.01.2024 | 25,40 | 25,55 | 25,25 | 25,55 | 0,59% | 130,00 |
25.01.2024 | 25,30 | 25,45 | 25,15 | 25,40 | 0,40% | - |
24.01.2024 | 25,25 | 25,45 | 25,15 | 25,30 | 0,20% | - |
23.01.2024 | 24,95 | 26,05 | 24,80 | 25,25 | 1,20% | - |
22.01.2024 | 24,85 | 25,40 | 24,65 | 24,95 | 0,60% | 518,00 |
19.01.2024 | 24,90 | 25,05 | 24,55 | 24,80 | -0,40% | - |
18.01.2024 | 25,15 | 25,25 | 24,65 | 24,90 | -0,99% | 1.000,00 |
17.01.2024 | 24,70 | 25,85 | 24,50 | 25,15 | 0,60% | 500,00 |
16.01.2024 | 25,00 | 25,95 | 24,45 | 25,00 | -0,20% | 2.500,00 |
15.01.2024 | 25,15 | 25,35 | 24,95 | 25,05 | -0,60% | - |
12.01.2024 | 25,20 | 25,40 | 24,85 | 25,20 | -0,20% | - |
11.01.2024 | 25,55 | 25,70 | 25,00 | 25,25 | -1,17% | 120,00 |
10.01.2024 | 25,30 | 26,00 | 25,30 | 25,55 | 0,79% | 100,00 |
09.01.2024 | 25,35 | 27,10 | 25,10 | 25,35 | 0,00% | 50,00 |
08.01.2024 | 25,95 | 26,10 | 25,15 | 25,35 | -2,31% | 192,00 |
05.01.2024 | 26,05 | 26,25 | 25,60 | 25,95 | -0,57% | 1.110,00 |
04.01.2024 | 24,75 | 27,55 | 24,75 | 26,10 | 5,24% | 682,00 |
03.01.2024 | 24,90 | 26,05 | 24,50 | 24,80 | -0,40% | 230,00 |
02.01.2024 | 24,00 | 24,90 | 23,90 | 24,90 | 3,75% | 330,00 |
29.12.2023 | 24,00 | 24,05 | 23,95 | 24,00 | 0,00% | - |
28.12.2023 | 23,90 | 24,30 | 23,60 | 24,00 | 0,42% | 300,00 |
27.12.2023 | 23,85 | 24,65 | 23,60 | 23,90 | 0,63% | 351,00 |
22.12.2023 | 24,00 | 24,30 | 23,70 | 23,75 | -1,25% | - |
21.12.2023 | 24,15 | 24,35 | 23,70 | 24,05 | -0,62% | - |
20.12.2023 | 24,05 | 24,55 | 23,90 | 24,20 | 1,04% | 300,00 |
19.12.2023 | 23,85 | 24,45 | 23,80 | 23,95 | 0,63% | - |
18.12.2023 | 24,00 | 24,75 | 23,70 | 23,80 | -0,83% | 100,00 |
15.12.2023 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
14.12.2023 | 23,85 | 24,15 | 23,65 | 23,80 | -0,21% | 700,00 |
13.12.2023 | 23,85 | 24,10 | 23,65 | 23,85 | 0,00% | - |
12.12.2023 | 24,25 | 24,80 | 23,60 | 23,85 | -1,45% | 310,00 |
11.12.2023 | 24,20 | 24,70 | 24,15 | 24,20 | 0,00% | 55,00 |
08.12.2023 | 24,00 | 24,55 | 23,90 | 24,20 | 0,83% | 716,00 |
07.12.2023 | 23,35 | 24,10 | 23,30 | 24,00 | 2,78% | - |