6,875€
-51,89%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,82 | 13,94 | 13,81 | 13,87 | -2,94% | 9.612,00 |
| 19.02.2026 | 14,43 | 14,43 | 14,29 | 14,29 | -1,41% | 350,00 |
| 18.02.2026 | 14,44 | 14,55 | 14,38 | 14,50 | 0,00% | 803,00 |
| 17.02.2026 | 14,50 | 14,50 | 14,38 | 14,50 | -0,72% | 1.526,00 |
| 16.02.2026 | 14,77 | 14,79 | 14,60 | 14,60 | 0,72% | 148,00 |
| 13.02.2026 | 14,60 | 14,72 | 14,50 | 14,50 | -0,58% | 1.063,00 |
| 12.02.2026 | 14,70 | 14,90 | 14,54 | 14,58 | 1,96% | 2.857,00 |
| 11.02.2026 | 14,60 | 14,60 | 14,27 | 14,30 | -3,57% | 387,00 |
| 10.02.2026 | 14,67 | 14,98 | 14,67 | 14,83 | 3,42% | 2.526,00 |
| 09.02.2026 | 14,08 | 14,34 | 14,08 | 14,34 | 1,99% | 284,00 |
| 06.02.2026 | 13,95 | 14,13 | 13,95 | 14,06 | -1,23% | 339,00 |
| 05.02.2026 | 14,19 | 14,24 | 14,15 | 14,24 | -3,26% | 2.249,00 |
| 04.02.2026 | 14,60 | 14,77 | 14,55 | 14,72 | 2,83% | 5.974,00 |
| 03.02.2026 | 13,86 | 14,31 | 13,86 | 14,31 | 2,10% | 14,00 |
| 02.02.2026 | 13,48 | 14,03 | 13,48 | 14,02 | 1,63% | 1.580,00 |
| 30.01.2026 | 13,97 | 13,98 | 13,55 | 13,79 | -1,75% | 10.995,00 |
| 29.01.2026 | 14,09 | 14,26 | 14,04 | 14,04 | -1,37% | 1.000,00 |
| 28.01.2026 | 14,27 | 14,34 | 14,20 | 14,23 | -2,60% | 3.108,00 |
| 27.01.2026 | 14,34 | 14,63 | 14,34 | 14,61 | 0,14% | 2.325,00 |
| 26.01.2026 | 14,28 | 14,59 | 14,28 | 14,59 | 0,76% | 625,00 |
| 23.01.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 4,97% | 384,00 |
| 21.01.2026 | 13,52 | 13,84 | 13,52 | 13,80 | 1,96% | 31,00 |
| 20.01.2026 | 13,71 | 13,82 | 13,53 | 13,53 | 0,45% | 3.463,00 |
| 19.01.2026 | 13,50 | 13,55 | 13,45 | 13,47 | -3,75% | 3.289,00 |
| 16.01.2026 | 13,87 | 14,00 | 13,87 | 14,00 | -2,34% | 712,00 |
| 15.01.2026 | 14,28 | 14,33 | 14,28 | 14,33 | -2,15% | 50,00 |
| 14.01.2026 | 14,32 | 14,73 | 14,32 | 14,65 | 2,81% | 163,00 |
| 13.01.2026 | 14,27 | 14,38 | 14,24 | 14,25 | -0,14% | 119,00 |
| 12.01.2026 | 14,17 | 14,36 | 14,17 | 14,27 | -0,80% | 22,00 |
| 09.01.2026 | 14,32 | 14,72 | 14,32 | 14,38 | 1,91% | 3.545,00 |
| 08.01.2026 | 14,04 | 14,11 | 13,84 | 14,11 | 0,36% | 158,00 |
| 07.01.2026 | 13,90 | 14,06 | 13,89 | 14,06 | 1,92% | 1.074,00 |
| 06.01.2026 | 13,82 | 13,92 | 13,80 | 13,80 | -0,18% | 777,00 |
| 05.01.2026 | 14,00 | 14,00 | 13,63 | 13,82 | -1,25% | 1.894,00 |
| 02.01.2026 | 13,65 | 14,00 | 13,64 | 14,00 | 2,64% | 1.201,00 |
| 30.12.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,33% | 300,00 |
| 29.12.2025 | 13,35 | 13,59 | 13,35 | 13,59 | 2,37% | 940,00 |
| 23.12.2025 | 13,22 | 13,28 | 13,20 | 13,28 | 0,87% | 270,00 |
| 22.12.2025 | 13,47 | 13,58 | 13,16 | 13,16 | -2,34% | 1.676,00 |
| 19.12.2025 | 13,46 | 13,51 | 13,43 | 13,48 | -0,04% | 1.136,00 |
| 18.12.2025 | 13,07 | 13,49 | 13,05 | 13,48 | 3,41% | 334,00 |
| 17.12.2025 | 13,17 | 13,17 | 13,00 | 13,04 | 0,08% | 169,00 |
| 16.12.2025 | 13,21 | 13,22 | 13,03 | 13,03 | 1,52% | 472,00 |
| 15.12.2025 | 13,39 | 13,39 | 12,83 | 12,83 | -3,97% | 1.521,00 |
| 12.12.2025 | 13,25 | 13,38 | 13,20 | 13,36 | 2,49% | 3.593,00 |
| 11.12.2025 | 13,05 | 13,05 | 12,88 | 13,04 | 2,00% | 508,00 |
| 10.12.2025 | 13,01 | 13,04 | 12,78 | 12,78 | -2,07% | 2.723,00 |
| 09.12.2025 | 13,21 | 13,21 | 13,00 | 13,05 | -1,92% | 1.971,00 |
| 08.12.2025 | 12,95 | 13,41 | 12,95 | 13,31 | 3,34% | 5.261,00 |
| 05.12.2025 | 12,92 | 12,92 | 12,81 | 12,88 | 1,34% | 793,00 |
| 04.12.2025 | 12,50 | 12,80 | 12,50 | 12,71 | 1,32% | 630,00 |
| 03.12.2025 | 12,32 | 12,54 | 12,32 | 12,54 | 2,62% | 297,00 |
| 02.12.2025 | 12,16 | 12,50 | 12,16 | 12,22 | -0,12% | 1.824,00 |
| 01.12.2025 | 12,07 | 12,27 | 12,07 | 12,24 | 1,49% | 119,00 |
| 28.11.2025 | 11,94 | 12,06 | 11,94 | 12,06 | 3,25% | 4.749,00 |
| 27.11.2025 | 11,72 | 11,72 | 11,66 | 11,68 | -0,68% | 3.016,00 |
| 26.11.2025 | 11,45 | 11,76 | 11,45 | 11,76 | 9,25% | 3.919,00 |
| 25.11.2025 | 10,82 | 10,88 | 10,76 | 10,76 | 1,75% | 437,00 |
| 24.11.2025 | 10,47 | 10,59 | 10,47 | 10,58 | 2,12% | 1.301,00 |
| 21.11.2025 | 10,15 | 10,36 | 10,02 | 10,36 | -1,33% | 7.841,00 |
| 20.11.2025 | 10,74 | 10,74 | 10,42 | 10,50 | -2,01% | 2.561,00 |
| 19.11.2025 | 10,75 | 10,78 | 10,71 | 10,71 | -1,06% | 1.071,00 |
| 18.11.2025 | 10,76 | 10,89 | 10,76 | 10,83 | -2,65% | 2.046,00 |
| 17.11.2025 | 11,11 | 11,23 | 11,06 | 11,12 | 1,04% | 2.849,00 |
| 14.11.2025 | 10,97 | 11,01 | 10,95 | 11,01 | -2,87% | 13.956,00 |
| 13.11.2025 | 11,86 | 11,86 | 11,33 | 11,33 | -2,66% | 6.344,00 |
| 12.11.2025 | 11,22 | 11,74 | 11,22 | 11,64 | 0,91% | 8.494,00 |
| 10.11.2025 | 11,61 | 11,61 | 11,54 | 11,54 | 6,22% | 1.695,00 |
| 07.11.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | 400,00 |
| 06.11.2025 | 11,01 | 11,01 | 10,79 | 10,80 | -3,66% | 2.189,00 |
| 05.11.2025 | 11,13 | 11,22 | 11,13 | 11,21 | -0,36% | 223,00 |
| 04.11.2025 | 11,43 | 11,43 | 11,25 | 11,25 | -3,93% | 1.096,00 |
| 03.11.2025 | 11,29 | 11,81 | 11,29 | 11,71 | 5,73% | 12.682,00 |
| 31.10.2025 | 11,26 | 11,26 | 11,07 | 11,08 | -5,06% | 767,00 |
| 30.10.2025 | 11,74 | 11,74 | 11,41 | 11,67 | -1,19% | 8.657,00 |
| 29.10.2025 | 11,70 | 11,83 | 11,70 | 11,81 | 2,03% | 32.400,00 |
| 28.10.2025 | 11,16 | 11,57 | 11,16 | 11,57 | 3,86% | 33.661,00 |
| 27.10.2025 | 11,25 | 11,25 | 11,11 | 11,14 | 0,36% | 52.336,00 |
| 24.10.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 4,77% | 2.236,00 |
| 23.10.2025 | 10,57 | 10,62 | 10,53 | 10,60 | 2,91% | 555,00 |
| 22.10.2025 | 10,09 | 10,32 | 10,09 | 10,30 | -0,24% | 137,00 |
| 21.10.2025 | 9,96 | 10,32 | 9,81 | 10,32 | 6,39% | 316,00 |
| 20.10.2025 | 9,91 | 10,13 | 9,70 | 9,70 | -8,96% | 4.300,00 |
| 17.10.2025 | 10,66 | 10,96 | 10,66 | 10,66 | -1,71% | 5.160,00 |
| 16.10.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,88% | 200,00 |
| 15.10.2025 | 10,80 | 10,80 | 10,70 | 10,75 | -0,19% | 2.570,00 |
| 14.10.2025 | 10,61 | 10,77 | 10,61 | 10,77 | 0,19% | 588,00 |
| 13.10.2025 | 10,95 | 11,06 | 10,67 | 10,75 | -0,51% | 539,00 |
| 10.10.2025 | 10,93 | 11,25 | 10,80 | 10,80 | -0,69% | 6.834,00 |
| 09.10.2025 | 11,16 | 11,16 | 10,85 | 10,88 | -1,45% | 478,00 |
| 08.10.2025 | 11,04 | 11,09 | 10,94 | 11,04 | -0,05% | 1.541,00 |
| 07.10.2025 | 11,33 | 11,33 | 10,97 | 11,04 | -0,36% | 297,00 |
| 06.10.2025 | 11,40 | 11,42 | 11,08 | 11,08 | -4,57% | 10.351,00 |
| 03.10.2025 | 11,34 | 11,61 | 11,33 | 11,61 | 4,97% | 368,00 |
| 02.10.2025 | 11,71 | 11,71 | 11,06 | 11,06 | -4,20% | 1.992,00 |
| 01.10.2025 | 11,24 | 11,55 | 11,24 | 11,55 | 1,14% | 2.189,00 |
| 30.09.2025 | 11,45 | 11,48 | 11,38 | 11,42 | 1,06% | 60,00 |
| 29.09.2025 | 11,21 | 11,30 | 11,21 | 11,30 | -0,75% | 2.023,00 |
| 26.09.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,40% | - |
| 25.09.2025 | 11,61 | 11,66 | 11,61 | 11,66 | 5,14% | 81,00 |