11,400€
0,22%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,22% | - |
| 20.08.2026 | 11,43 | 11,43 | 11,38 | 11,38 | -0,22% | - |
| 19.08.2026 | 11,43 | 11,43 | 11,38 | 11,40 | 0,44% | - |
| 18.08.2026 | 11,40 | 11,40 | 11,35 | 11,35 | -0,22% | - |
| 17.08.2026 | 11,43 | 11,43 | 11,38 | 11,38 | 0,22% | - |
| 14.08.2026 | 11,38 | 11,38 | 11,35 | 11,35 | 0,00% | - |
| 13.08.2026 | 11,38 | 11,38 | 11,35 | 11,35 | 0,00% | - |
| 12.08.2026 | 11,38 | 11,38 | 11,30 | 11,35 | 0,00% | - |
| 11.08.2026 | 11,38 | 11,38 | 11,35 | 11,35 | 0,67% | - |
| 10.08.2026 | 11,28 | 11,28 | 11,25 | 11,28 | 0,22% | - |
| 07.08.2026 | 11,28 | 11,28 | 11,25 | 11,25 | -0,22% | - |
| 06.08.2026 | 11,28 | 11,30 | 11,28 | 11,28 | 0,45% | - |
| 05.08.2026 | 11,25 | 11,28 | 11,23 | 11,23 | 2,51% | - |
| 04.08.2026 | 11,05 | 11,08 | 10,95 | 10,95 | 0,00% | - |
| 03.08.2026 | 11,00 | 11,03 | 10,93 | 10,95 | -0,68% | - |
| 31.07.2026 | 11,00 | 11,03 | 11,00 | 11,03 | 0,00% | - |
| 30.07.2026 | 10,90 | 11,03 | 10,90 | 11,03 | 0,46% | - |
| 29.07.2026 | 11,20 | 11,40 | 10,88 | 10,98 | -1,35% | - |
| 28.07.2026 | 11,30 | 11,35 | 11,13 | 11,13 | -1,77% | - |
| 27.07.2026 | 11,35 | 11,35 | 11,33 | 11,33 | 0,00% | - |
| 24.07.2026 | 11,35 | 11,35 | 11,33 | 11,33 | -0,88% | - |
| 23.07.2026 | 11,43 | 11,43 | 11,35 | 11,43 | 1,33% | - |
| 22.07.2026 | 11,33 | 11,33 | 11,25 | 11,28 | -4,04% | - |
| 21.07.2026 | 11,93 | 11,93 | 11,75 | 11,75 | -7,48% | - |
| 20.07.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -0,20% | - |
| 17.07.2026 | 12,55 | 12,73 | 12,55 | 12,73 | 1,60% | - |
| 16.07.2026 | 12,75 | 12,75 | 12,53 | 12,53 | -0,79% | - |
| 15.07.2026 | 12,78 | 12,83 | 12,58 | 12,63 | -0,20% | - |
| 14.07.2026 | 12,63 | 12,65 | 12,63 | 12,65 | -2,50% | - |
| 13.07.2026 | 13,00 | 13,00 | 12,85 | 12,98 | 3,18% | - |
| 10.07.2026 | 12,50 | 12,63 | 12,50 | 12,58 | 1,00% | - |
| 09.07.2026 | 12,35 | 12,45 | 12,35 | 12,45 | -0,99% | - |
| 08.07.2026 | 12,68 | 12,68 | 12,58 | 12,58 | -3,45% | - |
| 07.07.2026 | 12,95 | 13,03 | 12,95 | 13,03 | 3,17% | - |
| 06.07.2026 | 12,55 | 12,63 | 12,53 | 12,63 | -0,98% | - |
| 03.07.2026 | 12,73 | 12,75 | 12,73 | 12,75 | 1,19% | - |
| 02.07.2026 | 12,58 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 01.07.2026 | 12,48 | 12,50 | 12,48 | 12,50 | -3,10% | - |
| 30.06.2026 | 13,05 | 13,13 | 12,90 | 12,90 | -0,39% | - |
| 29.06.2026 | 13,03 | 13,03 | 12,90 | 12,95 | -3,72% | - |
| 26.06.2026 | 13,45 | 13,45 | 13,43 | 13,45 | -0,37% | - |
| 25.06.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 24.06.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 23.06.2026 | 13,43 | 13,50 | 13,28 | 13,50 | -1,10% | - |
| 22.06.2026 | 13,48 | 13,65 | 13,48 | 13,65 | 1,49% | - |
| 19.06.2026 | 13,45 | 13,58 | 13,30 | 13,45 | -0,55% | - |
| 18.06.2026 | 13,53 | 13,53 | 13,48 | 13,53 | 0,37% | - |
| 17.06.2026 | 13,43 | 13,48 | 13,43 | 13,48 | -2,36% | - |
| 16.06.2026 | 13,83 | 13,88 | 13,80 | 13,80 | 0,91% | - |
| 15.06.2026 | 13,70 | 13,70 | 13,53 | 13,68 | 6,21% | - |
| 12.06.2026 | 12,85 | 12,88 | 12,83 | 12,88 | -2,83% | - |
| 11.06.2026 | 13,20 | 13,33 | 13,20 | 13,25 | 2,12% | - |
| 10.06.2026 | 12,93 | 12,98 | 12,93 | 12,98 | 7,01% | - |
| 09.06.2026 | 12,05 | 12,13 | 12,00 | 12,13 | 3,19% | - |
| 05.06.2026 | 11,75 | 11,75 | 11,65 | 11,75 | 0,43% | - |
| 04.06.2026 | 11,73 | 11,73 | 11,70 | 11,70 | 0,00% | - |
| 03.06.2026 | 11,68 | 11,78 | 11,65 | 11,70 | 1,74% | - |
| 02.06.2026 | 11,48 | 11,50 | 11,48 | 11,50 | 1,32% | - |
| 01.06.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 0,00% | - |
| 29.05.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 4,37% | - |
| 28.05.2026 | 10,63 | 10,93 | 10,63 | 10,88 | 1,64% | - |
| 27.05.2026 | 10,65 | 10,70 | 10,65 | 10,70 | -0,70% | - |
| 26.05.2026 | 10,75 | 10,78 | 10,70 | 10,78 | 0,23% | - |
| 25.05.2026 | 10,83 | 10,88 | 10,58 | 10,75 | -0,46% | 200,00 |
| 22.05.2026 | 10,75 | 10,80 | 10,75 | 10,80 | -0,46% | - |
| 21.05.2026 | 10,83 | 10,85 | 10,83 | 10,85 | 1,40% | - |
| 20.05.2026 | 10,68 | 10,75 | 10,63 | 10,70 | 0,71% | - |
| 19.05.2026 | 10,55 | 10,80 | 10,55 | 10,63 | 2,91% | 50,00 |
| 18.05.2026 | 10,43 | 10,43 | 10,33 | 10,33 | -0,24% | - |
| 15.05.2026 | 10,33 | 10,35 | 10,30 | 10,35 | 0,49% | - |
| 14.05.2026 | 10,33 | 10,35 | 10,30 | 10,30 | -0,72% | - |
| 13.05.2026 | 10,33 | 10,38 | 10,30 | 10,38 | -0,48% | - |
| 12.05.2026 | 10,40 | 10,43 | 10,40 | 10,43 | -1,88% | - |
| 11.05.2026 | 10,70 | 10,70 | 10,63 | 10,63 | -0,47% | - |
| 08.05.2026 | 10,65 | 10,68 | 10,65 | 10,68 | -0,70% | - |
| 07.05.2026 | 10,73 | 10,80 | 10,70 | 10,75 | -0,46% | - |
| 06.05.2026 | 10,73 | 10,83 | 10,73 | 10,80 | 0,47% | 150,00 |
| 05.05.2026 | 10,83 | 10,88 | 10,63 | 10,75 | 0,47% | - |
| 04.05.2026 | 10,70 | 10,75 | 10,70 | 10,70 | 0,94% | - |
| 30.04.2026 | 10,65 | 10,65 | 10,58 | 10,60 | -1,62% | - |
| 29.04.2026 | 10,73 | 10,78 | 10,73 | 10,78 | 0,70% | - |
| 28.04.2026 | 10,50 | 10,73 | 10,48 | 10,70 | -0,23% | - |
| 27.04.2026 | 10,65 | 10,75 | 10,63 | 10,73 | -0,46% | - |
| 24.04.2026 | 10,78 | 10,80 | 10,75 | 10,78 | -0,69% | - |
| 23.04.2026 | 10,70 | 11,00 | 10,70 | 10,85 | -1,36% | - |
| 22.04.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,69% | - |
| 21.04.2026 | 10,95 | 10,98 | 10,93 | 10,93 | 1,16% | - |
| 20.04.2026 | 10,98 | 10,98 | 10,78 | 10,80 | 0,47% | - |
| 17.04.2026 | 10,83 | 10,83 | 10,75 | 10,75 | -2,71% | - |
| 16.04.2026 | 11,38 | 11,43 | 10,80 | 11,05 | -4,12% | 554,00 |
| 15.04.2026 | 11,53 | 11,53 | 11,48 | 11,53 | 2,44% | - |
| 14.04.2026 | 11,30 | 11,30 | 11,25 | 11,25 | 1,58% | - |
| 13.04.2026 | 11,10 | 11,10 | 11,08 | 11,08 | -2,64% | - |
| 10.04.2026 | 11,35 | 11,38 | 11,35 | 11,38 | 2,71% | - |
| 09.04.2026 | 11,05 | 11,08 | 11,03 | 11,08 | -8,09% | - |
| 08.04.2026 | 12,03 | 12,40 | 12,03 | 12,05 | 0,63% | - |
| 07.04.2026 | 11,93 | 11,98 | 11,93 | 11,98 | -2,44% | - |
| 02.04.2026 | 12,28 | 12,28 | 12,25 | 12,28 | 0,41% | - |
| 01.04.2026 | 12,18 | 12,23 | 12,18 | 12,23 | -1,01% | - |
| 31.03.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 8,57% | - |