10,330$
1,32%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 10,13 | 10,37 | 10,05 | 10,33 | 1,32% | 3.292.595,00 |
| 03.09.2026 | 10,01 | 10,42 | 9,95 | 10,20 | -3,55% | 8.639.631,00 |
| 02.09.2026 | 10,39 | 10,72 | 10,24 | 10,57 | 1,59% | 4.732.127,00 |
| 01.09.2026 | 10,58 | 10,64 | 10,35 | 10,41 | -3,75% | 4.379.817,00 |
| 31.08.2026 | 10,82 | 11,10 | 10,72 | 10,81 | -0,64% | 3.992.579,00 |
| 28.08.2026 | 11,27 | 11,51 | 10,81 | 10,88 | -4,69% | 4.897.374,00 |
| 27.08.2026 | 11,52 | 11,61 | 11,19 | 11,42 | 3,12% | 4.786.107,00 |
| 26.08.2026 | 11,12 | 11,29 | 10,80 | 11,07 | -1,51% | 5.218.777,00 |
| 25.08.2026 | 11,77 | 11,85 | 11,04 | 11,24 | 3,50% | 7.093.318,00 |
| 24.08.2026 | 11,13 | 11,21 | 10,81 | 10,86 | -4,23% | 6.886.744,00 |
| 21.08.2026 | 11,34 | 11,69 | 11,21 | 11,34 | -0,44% | 5.038.055,00 |
| 20.08.2026 | 11,55 | 11,76 | 11,10 | 11,39 | -5,63% | 8.518.054,00 |
| 19.08.2026 | 11,79 | 12,16 | 11,56 | 12,07 | 2,72% | 5.872.450,00 |
| 18.08.2026 | 12,05 | 12,29 | 11,61 | 11,75 | -6,97% | 5.800.658,00 |
| 17.08.2026 | 13,13 | 13,18 | 12,48 | 12,63 | -4,03% | 6.792.975,00 |
| 14.08.2026 | 13,00 | 13,61 | 13,00 | 13,16 | -0,45% | 3.959.051,00 |
| 13.08.2026 | 12,97 | 13,61 | 12,90 | 13,22 | 0,23% | 6.094.057,00 |
| 12.08.2026 | 13,51 | 13,69 | 13,08 | 13,19 | 0,69% | 4.014.102,00 |
| 11.08.2026 | 13,28 | 13,52 | 12,94 | 13,10 | 3,56% | 4.049.819,00 |
| 10.08.2026 | 13,27 | 13,39 | 12,64 | 12,65 | -4,13% | 5.113.906,00 |
| 07.08.2026 | 13,37 | 13,50 | 12,57 | 13,20 | -0,08% | 8.434.711,00 |
| 06.08.2026 | 12,81 | 15,10 | 12,69 | 13,21 | -7,20% | 28.434.246,00 |
| 05.08.2026 | 15,24 | 15,47 | 14,23 | 14,23 | -9,19% | 14.134.460,00 |
| 04.08.2026 | 15,70 | 15,84 | 14,95 | 15,67 | 7,62% | 8.851.180,00 |
| 03.08.2026 | 13,48 | 14,80 | 13,25 | 14,56 | 4,52% | 6.724.106,00 |
| 31.07.2026 | 15,13 | 15,13 | 13,42 | 13,93 | 3,34% | 7.591.926,00 |
| 30.07.2026 | 12,68 | 13,62 | 12,64 | 13,48 | 13,37% | 5.109.582,00 |
| 29.07.2026 | 13,25 | 13,26 | 11,84 | 11,89 | -5,78% | 6.619.562,00 |
| 28.07.2026 | 12,95 | 12,95 | 12,06 | 12,62 | -6,66% | 6.314.327,00 |
| 27.07.2026 | 13,34 | 13,99 | 12,92 | 13,52 | 0,52% | 8.461.187,00 |
| 24.07.2026 | 14,26 | 14,33 | 13,39 | 13,45 | -6,73% | 5.556.046,00 |
| 23.07.2026 | 14,54 | 15,00 | 14,22 | 14,42 | -1,57% | 5.626.611,00 |
| 22.07.2026 | 15,87 | 16,12 | 14,63 | 14,65 | -4,12% | 8.454.251,00 |
| 21.07.2026 | 15,01 | 15,48 | 14,77 | 15,28 | 7,00% | 6.537.404,00 |
| 20.07.2026 | 14,43 | 14,55 | 13,90 | 14,28 | 1,49% | 4.357.602,00 |
| 17.07.2026 | 13,75 | 14,54 | 13,23 | 14,07 | -2,36% | 8.777.257,00 |
| 16.07.2026 | 14,82 | 15,10 | 13,97 | 14,41 | -6,31% | 6.540.392,00 |
| 15.07.2026 | 15,71 | 16,17 | 14,74 | 15,38 | -1,47% | 5.831.520,00 |
| 14.07.2026 | 15,54 | 16,17 | 15,26 | 15,61 | 2,93% | 6.512.696,00 |
| 13.07.2026 | 15,70 | 15,93 | 14,96 | 15,17 | -6,16% | 7.462.722,00 |
| 10.07.2026 | 16,83 | 17,06 | 15,59 | 16,16 | -3,46% | 8.217.100,00 |
| 09.07.2026 | 16,43 | 17,15 | 15,54 | 16,74 | 9,13% | 10.149.376,00 |
| 08.07.2026 | 14,66 | 15,74 | 14,42 | 15,34 | -5,37% | 15.356.332,00 |
| 07.07.2026 | 17,36 | 17,92 | 15,95 | 16,21 | -9,03% | 9.269.393,00 |
| 06.07.2026 | 17,33 | 18,34 | 17,22 | 17,82 | 4,82% | 6.161.451,00 |
| 02.07.2026 | 18,48 | 18,87 | 16,41 | 17,00 | -7,41% | 10.421.567,00 |
| 01.07.2026 | 19,53 | 20,43 | 18,30 | 18,36 | -7,65% | 8.285.172,00 |
| 30.06.2026 | 19,79 | 20,96 | 19,52 | 19,88 | 3,81% | 9.013.921,00 |
| 29.06.2026 | 19,14 | 19,72 | 17,80 | 19,15 | -0,42% | 10.172.977,00 |
| 26.06.2026 | 18,92 | 19,77 | 18,58 | 19,23 | -0,88% | 8.874.810,00 |
| 25.06.2026 | 20,12 | 20,41 | 18,67 | 19,40 | -1,74% | 6.917.147,00 |
| 24.06.2026 | 21,44 | 21,59 | 19,29 | 19,74 | -7,05% | 7.921.215,00 |
| 23.06.2026 | 23,31 | 23,50 | 21,19 | 21,24 | -15,68% | 13.223.817,00 |
| 22.06.2026 | 25,05 | 26,58 | 24,50 | 25,19 | 1,57% | 9.202.784,00 |
| 18.06.2026 | 24,23 | 25,05 | 22,03 | 24,80 | 5,89% | 10.044.712,00 |
| 17.06.2026 | 23,92 | 25,67 | 23,25 | 23,42 | -2,13% | 8.526.515,00 |
| 16.06.2026 | 24,20 | 26,18 | 23,04 | 23,93 | -1,03% | 10.706.656,00 |
| 15.06.2026 | 24,72 | 25,09 | 22,80 | 24,18 | 2,00% | 8.879.032,00 |
| 12.06.2026 | 24,30 | 25,32 | 23,01 | 23,71 | -2,37% | 9.281.327,00 |
| 11.06.2026 | 21,76 | 24,34 | 21,31 | 24,28 | 12,30% | 13.913.197,00 |
| 10.06.2026 | 24,00 | 26,80 | 21,38 | 21,62 | -7,86% | 18.210.187,00 |
| 09.06.2026 | 24,30 | 27,98 | 22,56 | 23,47 | -2,51% | 19.543.944,00 |
| 08.06.2026 | 23,88 | 25,58 | 22,85 | 24,07 | 5,06% | 10.115.525,00 |
| 05.06.2026 | 26,32 | 26,32 | 22,22 | 22,91 | -15,60% | 12.764.654,00 |
| 04.06.2026 | 24,32 | 27,54 | 24,01 | 27,15 | 9,41% | 10.754.437,00 |
| 03.06.2026 | 27,14 | 28,08 | 24,67 | 24,81 | -11,09% | 12.603.247,00 |
| 02.06.2026 | 26,51 | 29,97 | 26,24 | 27,91 | 2,78% | 24.234.831,00 |
| 01.06.2026 | 23,42 | 28,88 | 23,24 | 27,15 | 43,80% | 45.111.749,00 |
| 29.05.2026 | 21,21 | 21,21 | 18,62 | 18,88 | -11,61% | 11.136.272,00 |
| 28.05.2026 | 20,81 | 21,92 | 19,92 | 21,36 | 0,66% | 6.847.010,00 |
| 27.05.2026 | 20,67 | 21,77 | 20,29 | 21,22 | -0,52% | 6.291.624,00 |
| 26.05.2026 | 22,01 | 22,45 | 20,70 | 21,33 | -0,74% | 7.644.113,00 |
| 22.05.2026 | 20,20 | 22,49 | 19,90 | 21,49 | 6,54% | 10.968.862,00 |
| 21.05.2026 | 18,84 | 20,58 | 18,71 | 20,17 | 6,63% | 6.967.066,00 |
| 20.05.2026 | 18,48 | 19,48 | 17,80 | 18,92 | 5,73% | 7.206.371,00 |
| 19.05.2026 | 18,95 | 19,40 | 17,23 | 17,89 | -8,44% | 9.257.389,00 |
| 18.05.2026 | 20,85 | 21,87 | 18,67 | 19,54 | -5,99% | 15.011.052,00 |
| 15.05.2026 | 19,84 | 21,14 | 19,00 | 20,79 | -0,68% | 14.826.867,00 |
| 14.05.2026 | 21,90 | 22,31 | 20,64 | 20,93 | -5,33% | 11.313.230,00 |
| 13.05.2026 | 21,01 | 22,66 | 19,67 | 22,11 | 3,88% | 25.118.115,00 |
| 12.05.2026 | 22,63 | 23,85 | 20,59 | 21,28 | -15,72% | 20.050.213,00 |
| 11.05.2026 | 23,56 | 27,39 | 22,22 | 25,25 | 4,45% | 27.138.113,00 |
| 08.05.2026 | 23,78 | 26,98 | 23,52 | 24,18 | 27,44% | 41.239.467,00 |
| 07.05.2026 | 19,21 | 20,29 | 16,31 | 18,97 | 39,90% | 45.522.382,00 |
| 06.05.2026 | 12,65 | 13,65 | 12,36 | 13,56 | 7,02% | 7.073.053,00 |
| 05.05.2026 | 12,33 | 12,81 | 12,26 | 12,67 | 2,92% | 4.289.169,00 |
| 04.05.2026 | 12,00 | 12,50 | 11,89 | 12,31 | 0,98% | 4.952.228,00 |
| 01.05.2026 | 12,09 | 12,41 | 11,75 | 12,19 | 0,08% | 4.623.302,00 |
| 30.04.2026 | 11,55 | 12,40 | 11,49 | 12,18 | 3,00% | 4.889.449,00 |
| 29.04.2026 | 12,48 | 12,50 | 11,34 | 11,83 | -4,25% | 4.818.507,00 |
| 28.04.2026 | 12,76 | 12,95 | 11,94 | 12,35 | -7,56% | 5.565.434,00 |
| 27.04.2026 | 13,41 | 13,92 | 12,57 | 13,36 | -0,04% | 5.194.661,00 |
| 24.04.2026 | 13,49 | 13,54 | 13,04 | 13,37 | -1,15% | 2.647.154,00 |
| 23.04.2026 | 13,49 | 13,71 | 12,94 | 13,52 | 0,33% | 3.126.937,00 |
| 22.04.2026 | 13,26 | 13,75 | 13,01 | 13,48 | 5,64% | 5.469.529,00 |
| 21.04.2026 | 13,09 | 13,68 | 12,64 | 12,76 | 0,99% | 5.548.329,00 |
| 20.04.2026 | 13,38 | 13,45 | 12,18 | 12,63 | -6,69% | 5.767.630,00 |
| 17.04.2026 | 13,82 | 14,72 | 13,28 | 13,54 | -9,65% | 7.627.878,00 |
| 16.04.2026 | 15,63 | 15,83 | 14,72 | 14,98 | -1,51% | 3.838.346,00 |
| 15.04.2026 | 15,27 | 15,94 | 14,77 | 15,21 | 2,77% | 4.019.401,00 |