10,900€
-2,24%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,08 | 11,15 | 11,08 | 11,15 | 0,00% | - |
| 08.10.2026 | 11,10 | 11,15 | 11,10 | 11,15 | 0,00% | - |
| 07.10.2026 | 11,10 | 11,15 | 11,10 | 11,15 | 0,45% | - |
| 06.10.2026 | 11,13 | 11,13 | 11,00 | 11,10 | 0,91% | - |
| 05.10.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -1,35% | - |
| 02.10.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,11% | - |
| 01.10.2026 | 11,23 | 11,28 | 11,23 | 11,28 | 0,67% | - |
| 30.09.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | - |
| 29.09.2026 | 11,23 | 11,25 | 11,15 | 11,25 | 1,35% | - |
| 28.09.2026 | 11,03 | 11,10 | 11,03 | 11,10 | 0,45% | - |
| 24.09.2026 | 11,03 | 11,05 | 11,00 | 11,05 | -3,07% | - |
| 23.09.2026 | 11,33 | 11,40 | 11,33 | 11,40 | 0,00% | - |
| 22.09.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 21.09.2026 | 11,43 | 11,43 | 11,40 | 11,40 | 0,44% | - |
| 18.09.2026 | 11,35 | 11,40 | 11,35 | 11,35 | -0,22% | - |
| 17.09.2026 | 11,38 | 11,40 | 11,38 | 11,38 | 0,89% | - |
| 15.09.2026 | 11,28 | 11,30 | 11,15 | 11,28 | 1,12% | - |
| 14.09.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 11.09.2026 | 11,08 | 11,08 | 11,05 | 11,05 | -0,45% | - |
| 10.09.2026 | 11,15 | 11,15 | 11,10 | 11,10 | -1,11% | - |
| 09.09.2026 | 11,23 | 11,33 | 11,18 | 11,23 | -1,10% | - |
| 08.09.2026 | 11,33 | 11,40 | 11,30 | 11,35 | -0,44% | - |
| 07.09.2026 | 11,33 | 11,40 | 11,30 | 11,40 | 0,22% | - |
| 04.09.2026 | 11,35 | 11,40 | 11,33 | 11,38 | 0,00% | - |
| 03.09.2026 | 11,33 | 11,43 | 11,30 | 11,38 | 0,66% | - |
| 02.09.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 0,44% | - |
| 01.09.2026 | 11,30 | 11,30 | 11,25 | 11,25 | -0,22% | - |
| 31.08.2026 | 11,35 | 11,35 | 11,28 | 11,28 | -1,10% | - |
| 28.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,11% | - |
| 27.08.2026 | 11,28 | 11,33 | 11,28 | 11,28 | 2,27% | - |
| 26.08.2026 | 11,08 | 11,10 | 11,03 | 11,03 | -3,50% | - |
| 24.08.2026 | 11,40 | 11,43 | 11,40 | 11,43 | 0,22% | - |
| 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 |