13,358€
2,47%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2025 | 11,46 | 11,46 | 11,09 | 11,09 | -4,81% | 6.723,00 |
| 23.09.2025 | 11,77 | 11,77 | 11,65 | 11,65 | -1,27% | 10.156,00 |
| 22.09.2025 | 11,64 | 11,83 | 11,64 | 11,80 | 0,08% | 1.087,00 |
| 19.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,17% | - |
| 18.09.2025 | 11,52 | 11,77 | 11,52 | 11,77 | 2,35% | 37,00 |
| 17.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,45% | 632,00 |
| 15.09.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 1,17% | - |
| 12.09.2025 | 11,15 | 11,15 | 11,04 | 11,10 | 3,69% | 22,00 |
| 05.09.2025 | 10,74 | 10,79 | 10,70 | 10,70 | -1,88% | 1.524,00 |
| 04.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -3,15% | 300,00 |
| 03.09.2025 | 11,55 | 11,55 | 11,26 | 11,26 | 0,31% | 2,00 |
| 02.09.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -2,01% | 700,00 |
| 01.09.2025 | 11,51 | 11,51 | 11,46 | 11,46 | 1,10% | 1,00 |
| 29.08.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -2,16% | 1,00 |
| 28.08.2025 | 11,60 | 11,60 | 11,58 | 11,58 | 4,70% | 87,00 |
| 27.08.2025 | 11,30 | 11,33 | 11,06 | 11,06 | -3,87% | 165,00 |
| 26.08.2025 | 11,45 | 11,51 | 11,44 | 11,51 | -3,28% | 1.565,00 |
| 25.08.2025 | 11,78 | 12,00 | 11,78 | 11,90 | 0,00% | 817,00 |
| 22.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,94% | 12,00 |
| 21.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | 3,00 |
| 20.08.2025 | 11,44 | 11,54 | 11,44 | 11,54 | -0,39% | 13,00 |
| 19.08.2025 | 11,23 | 11,58 | 11,23 | 11,58 | 4,75% | 375,00 |
| 18.08.2025 | 10,97 | 11,12 | 10,97 | 11,06 | 1,38% | 110,00 |
| 13.08.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,97% | 1,00 |
| 12.08.2025 | 10,88 | 10,89 | 10,70 | 10,80 | -0,96% | 1.936,00 |
| 11.08.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 2,39% | 1,00 |
| 08.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,51% | 600,00 |
| 06.08.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,42% | 1,00 |
| 05.08.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,80% | 787,00 |
| 04.08.2025 | 11,07 | 11,07 | 10,58 | 10,58 | -3,86% | 950,00 |
| 01.08.2025 | 11,17 | 11,17 | 11,00 | 11,00 | -1,92% | 982,00 |
| 31.07.2025 | 11,04 | 11,22 | 11,04 | 11,22 | 0,40% | 36,00 |
| 30.07.2025 | 11,35 | 11,35 | 11,17 | 11,17 | -5,46% | 1.052,00 |
| 29.07.2025 | 11,47 | 11,82 | 11,47 | 11,82 | 1,85% | 29,00 |
| 28.07.2025 | 11,32 | 11,76 | 11,15 | 11,60 | 14,68% | 30.038,00 |
| 25.07.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -1,03% | 200,00 |
| 24.07.2025 | 10,17 | 10,23 | 10,17 | 10,22 | -4,58% | 1.005,00 |
| 23.07.2025 | 10,19 | 10,71 | 10,19 | 10,71 | 9,29% | 502,00 |
| 22.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,55% | - |
| 21.07.2025 | 9,74 | 9,95 | 9,74 | 9,85 | -1,80% | 119,00 |
| 18.07.2025 | 9,84 | 10,04 | 9,84 | 10,04 | 2,54% | 1.550,00 |
| 17.07.2025 | 9,95 | 9,95 | 9,79 | 9,79 | 2,69% | 24,00 |
| 16.07.2025 | 9,61 | 9,68 | 9,51 | 9,53 | -3,93% | 258,00 |
| 15.07.2025 | 10,09 | 10,09 | 9,91 | 9,92 | -0,56% | 48,00 |