13,475€
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 10,90 | 11,45 | 10,65 | 11,38 | 5,32% | 833,00 |
| 27.03.2026 | 10,80 | 10,80 | 10,75 | 10,80 | -0,92% | - |
| 26.03.2026 | 11,05 | 11,05 | 10,90 | 10,90 | -1,36% | - |
| 25.03.2026 | 11,03 | 11,05 | 11,03 | 11,05 | -3,07% | - |
| 24.03.2026 | 11,35 | 11,45 | 11,35 | 11,40 | -6,37% | - |
| 23.03.2026 | 12,20 | 12,20 | 12,15 | 12,18 | -2,01% | - |
| 20.03.2026 | 12,55 | 12,55 | 12,40 | 12,43 | -1,97% | - |
| 19.03.2026 | 12,53 | 12,68 | 12,53 | 12,68 | -1,36% | - |
| 18.03.2026 | 12,78 | 12,85 | 12,78 | 12,85 | 0,98% | - |
| 17.03.2026 | 12,68 | 12,73 | 12,68 | 12,73 | -0,78% | - |
| 16.03.2026 | 12,83 | 12,83 | 12,78 | 12,83 | -1,91% | - |
| 13.03.2026 | 13,08 | 13,13 | 13,08 | 13,08 | 0,58% | - |
| 12.03.2026 | 13,15 | 13,15 | 12,90 | 13,00 | -2,07% | - |
| 11.03.2026 | 13,20 | 13,28 | 13,20 | 13,28 | 0,38% | - |
| 10.03.2026 | 13,18 | 13,23 | 13,18 | 13,23 | -1,31% | - |
| 09.03.2026 | 13,38 | 13,40 | 12,95 | 13,40 | -0,92% | - |
| 06.03.2026 | 13,58 | 13,58 | 13,53 | 13,53 | 1,31% | - |
| 05.03.2026 | 13,48 | 13,48 | 13,35 | 13,35 | -2,73% | - |
| 04.03.2026 | 13,63 | 13,73 | 13,55 | 13,73 | -0,90% | - |
| 03.03.2026 | 13,78 | 13,88 | 13,75 | 13,85 | 4,14% | - |
| 02.03.2026 | 13,33 | 13,33 | 13,28 | 13,30 | 3,10% | - |
| 27.02.2026 | 12,98 | 12,98 | 12,88 | 12,90 | 3,41% | - |
| 26.02.2026 | 12,53 | 12,53 | 12,48 | 12,48 | -0,60% | - |
| 25.02.2026 | 12,60 | 12,60 | 12,55 | 12,55 | 0,40% | - |
| 24.02.2026 | 12,28 | 12,53 | 12,18 | 12,50 | -1,19% | 100,00 |
| 23.02.2026 | 12,08 | 12,80 | 12,03 | 12,65 | 3,48% | - |
| 20.02.2026 | 12,35 | 12,40 | 12,23 | 12,23 | 1,24% | - |
| 19.02.2026 | 12,33 | 12,48 | 12,03 | 12,08 | -9,38% | 272,00 |
| 18.02.2026 | 13,35 | 13,35 | 13,33 | 13,33 | -4,14% | - |
| 17.02.2026 | 13,88 | 13,90 | 13,88 | 13,90 | -0,18% | - |
| 16.02.2026 | 13,93 | 13,95 | 13,90 | 13,93 | 0,54% | - |
| 13.02.2026 | 13,85 | 13,85 | 13,80 | 13,85 | -0,72% | - |
| 12.02.2026 | 14,48 | 14,63 | 12,50 | 13,95 | -3,46% | - |
| 11.02.2026 | 14,45 | 14,50 | 14,45 | 14,45 | 0,00% | - |
| 10.02.2026 | 14,20 | 14,83 | 14,20 | 14,45 | 0,00% | - |
| 09.02.2026 | 14,43 | 14,45 | 14,43 | 14,45 | -0,34% | - |
| 06.02.2026 | 14,48 | 14,50 | 14,48 | 14,50 | 0,52% | - |
| 05.02.2026 | 14,48 | 14,48 | 14,43 | 14,43 | -1,37% | - |
| 04.02.2026 | 14,63 | 14,70 | 14,48 | 14,63 | 3,36% | - |
| 03.02.2026 | 14,13 | 14,15 | 14,10 | 14,15 | 1,25% | - |
| 02.02.2026 | 14,53 | 14,90 | 13,15 | 13,98 | -5,09% | 403,00 |
| 30.01.2026 | 14,73 | 14,73 | 14,68 | 14,73 | -2,16% | - |
| 29.01.2026 | 15,03 | 15,05 | 15,03 | 15,05 | -0,33% | - |
| 28.01.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 0,67% | - |
| 27.01.2026 | 15,03 | 15,03 | 15,00 | 15,00 | 2,39% | - |
| 26.01.2026 | 14,63 | 14,65 | 14,60 | 14,65 | -1,68% | - |