10,403€
3,35%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,27 | 10,41 | 10,27 | 10,41 | 3,38% | 19,00 |
| 21.05.2026 | 10,30 | 10,30 | 10,07 | 10,07 | -0,49% | 89,00 |
| 20.05.2026 | 10,15 | 10,19 | 9,90 | 10,12 | -0,20% | 1.649,00 |
| 19.05.2026 | 10,35 | 10,35 | 10,08 | 10,14 | -2,59% | 82,00 |
| 18.05.2026 | 10,30 | 10,41 | 10,30 | 10,41 | 0,14% | 12,00 |
| 15.05.2026 | 10,43 | 10,43 | 10,39 | 10,39 | -4,24% | 950,00 |
| 14.05.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 3,48% | 19,00 |
| 13.05.2026 | 10,49 | 10,54 | 10,45 | 10,49 | 0,43% | 99,00 |
| 12.05.2026 | 10,48 | 10,57 | 10,43 | 10,44 | -0,10% | 344,00 |
| 11.05.2026 | 10,31 | 10,45 | 10,31 | 10,45 | 0,53% | 586,00 |
| 08.05.2026 | 10,25 | 10,40 | 10,25 | 10,40 | -1,28% | 1.073,00 |
| 07.05.2026 | 10,60 | 10,60 | 10,51 | 10,53 | 0,24% | 32,00 |
| 06.05.2026 | 10,41 | 10,60 | 10,41 | 10,51 | 6,58% | 1.174,00 |
| 05.05.2026 | 9,98 | 9,98 | 9,86 | 9,86 | 0,78% | 1.310,00 |
| 04.05.2026 | 9,94 | 10,13 | 9,78 | 9,78 | 0,39% | 443,00 |
| 30.04.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -0,16% | 23,00 |
| 29.04.2026 | 9,78 | 9,80 | 9,73 | 9,76 | -0,06% | 630,00 |
| 28.04.2026 | 10,16 | 10,16 | 9,76 | 9,76 | -3,76% | 487,00 |
| 27.04.2026 | 10,00 | 10,23 | 9,90 | 10,15 | -0,78% | 2.358,00 |
| 24.04.2026 | 10,13 | 10,29 | 10,08 | 10,23 | 1,04% | 1.900,00 |
| 22.04.2026 | 10,41 | 10,41 | 10,12 | 10,12 | -2,36% | 54,00 |
| 21.04.2026 | 10,49 | 10,49 | 10,34 | 10,37 | -2,31% | 888,00 |
| 20.04.2026 | 10,67 | 10,67 | 10,57 | 10,61 | -2,48% | 85,00 |
| 17.04.2026 | 10,64 | 10,88 | 10,64 | 10,88 | 6,15% | 459,00 |
| 16.04.2026 | 10,25 | 10,25 | 10,21 | 10,25 | -1,25% | 180,00 |
| 15.04.2026 | 10,50 | 10,50 | 10,38 | 10,38 | -0,62% | 49,00 |
| 14.04.2026 | 10,45 | 10,49 | 10,45 | 10,45 | 2,91% | 375,00 |
| 13.04.2026 | 10,22 | 10,22 | 10,10 | 10,15 | -3,43% | 466,00 |
| 10.04.2026 | 10,35 | 10,56 | 10,35 | 10,51 | 3,55% | 317,00 |
| 09.04.2026 | 10,26 | 10,26 | 10,15 | 10,15 | -2,54% | 3.464,00 |
| 08.04.2026 | 10,51 | 10,51 | 10,42 | 10,42 | 7,57% | 422,00 |
| 07.04.2026 | 9,82 | 9,84 | 9,68 | 9,68 | -2,99% | 130,00 |
| 02.04.2026 | 9,97 | 10,04 | 9,96 | 9,98 | 3,25% | 131,00 |
| 31.03.2026 | 9,71 | 9,71 | 9,67 | 9,67 | 2,09% | 442,00 |
| 30.03.2026 | 9,53 | 9,54 | 9,39 | 9,47 | -3,39% | 1.138,00 |
| 27.03.2026 | 9,51 | 9,80 | 9,51 | 9,80 | 2,15% | 38,00 |
| 26.03.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -1,64% | 52,00 |
| 25.03.2026 | 9,79 | 9,82 | 9,73 | 9,75 | 2,50% | 1.217,00 |
| 24.03.2026 | 9,48 | 9,52 | 9,30 | 9,52 | -0,54% | 1.657,00 |
| 23.03.2026 | 9,53 | 9,59 | 9,52 | 9,57 | 6,69% | 75,00 |
| 20.03.2026 | 9,21 | 9,21 | 8,97 | 8,97 | -1,95% | 2.099,00 |
| 19.03.2026 | 9,23 | 9,26 | 9,15 | 9,15 | -4,93% | 10.159,00 |
| 18.03.2026 | 9,89 | 9,94 | 9,61 | 9,62 | -1,17% | 455,00 |
| 17.03.2026 | 9,78 | 9,78 | 9,73 | 9,73 | -0,18% | 38,00 |
| 16.03.2026 | 9,82 | 9,82 | 9,75 | 9,75 | 0,91% | 733,00 |
| 13.03.2026 | 9,84 | 9,84 | 9,66 | 9,66 | -2,84% | 1.199,00 |
| 12.03.2026 | 10,08 | 10,08 | 9,84 | 9,95 | -2,25% | 217,00 |
| 11.03.2026 | 10,27 | 10,30 | 10,18 | 10,18 | -1,74% | 1.926,00 |
| 10.03.2026 | 10,23 | 10,36 | 10,23 | 10,36 | 8,47% | 1.330,00 |
| 09.03.2026 | 9,91 | 9,91 | 9,50 | 9,55 | -7,90% | 9.099,00 |
| 06.03.2026 | 10,56 | 10,56 | 10,19 | 10,37 | -2,77% | 314,00 |
| 05.03.2026 | 10,95 | 10,95 | 10,66 | 10,66 | -2,20% | 680,00 |
| 04.03.2026 | 10,75 | 11,02 | 10,74 | 10,90 | 1,92% | 2.908,00 |
| 03.03.2026 | 10,72 | 10,80 | 10,57 | 10,70 | -7,12% | 4.637,00 |
| 02.03.2026 | 11,52 | 11,64 | 11,41 | 11,52 | -4,24% | 2.835,00 |
| 27.02.2026 | 12,26 | 12,26 | 11,78 | 12,03 | -3,88% | 6.467,00 |
| 26.02.2026 | 12,91 | 13,11 | 12,51 | 12,51 | -4,76% | 1.617,00 |
| 25.02.2026 | 12,94 | 13,52 | 12,94 | 13,14 | -1,17% | 1.306,00 |
| 24.02.2026 | 12,97 | 13,47 | 12,84 | 13,29 | 5,06% | 3.132,00 |
| 23.02.2026 | 13,44 | 13,44 | 12,65 | 12,65 | -8,80% | 3.784,00 |
| 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 |