16,175€
-0,77%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,13 | 16,30 | 16,13 | 16,18 | -0,77% | 1.060,00 |
| 02.07.2025 | 16,10 | 16,45 | 15,95 | 16,30 | -0,31% | 1.682,00 |
| 01.07.2025 | 16,10 | 16,35 | 15,95 | 16,35 | 1,24% | 2.904,00 |
| 30.06.2025 | 16,35 | 16,35 | 15,95 | 16,15 | 0,00% | 430,00 |
| 27.06.2025 | 16,05 | 16,15 | 15,90 | 16,15 | 0,62% | 2.037,00 |
| 26.06.2025 | 15,95 | 16,05 | 15,95 | 16,05 | -0,93% | 400,00 |
| 25.06.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 24.06.2025 | 16,00 | 16,05 | 16,00 | 16,00 | -1,23% | 335,00 |
| 23.06.2025 | 16,35 | 16,35 | 16,20 | 16,20 | -0,61% | 661,00 |
| 20.06.2025 | 16,55 | 16,55 | 16,30 | 16,30 | -1,51% | 430,00 |
| 19.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | 85,00 |
| 18.06.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 0,00% | 430,00 |
| 17.06.2025 | 16,35 | 16,55 | 16,35 | 16,55 | -0,30% | 162,00 |
| 16.06.2025 | 16,65 | 16,65 | 16,50 | 16,60 | 0,30% | 1.314,00 |
| 13.06.2025 | 16,45 | 16,70 | 16,45 | 16,55 | 4,75% | 950,00 |
| 12.06.2025 | 15,80 | 16,85 | 15,80 | 15,80 | 0,64% | 5.640,00 |
| 11.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 65,00 |
| 10.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 27,00 |
| 09.06.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -1,90% | 454,00 |
| 06.06.2025 | 15,70 | 15,75 | 15,65 | 15,75 | 1,29% | 1.116,00 |
| 05.06.2025 | 15,75 | 15,75 | 15,55 | 15,55 | -1,27% | 372,00 |
| 04.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,29% | 17,00 |
| 03.06.2025 | 15,40 | 15,75 | 15,40 | 15,55 | 2,30% | 1.773,00 |
| 02.06.2025 | 15,70 | 15,85 | 15,20 | 15,20 | -2,25% | 2.309,00 |
| 30.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -2,20% | 50,00 |
| 29.05.2025 | 15,65 | 15,90 | 15,65 | 15,90 | 2,25% | 256,00 |
| 28.05.2025 | 15,55 | 15,90 | 15,55 | 15,55 | 0,32% | 2.390,00 |
| 27.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 323,00 |
| 26.05.2025 | 15,55 | 15,70 | 15,55 | 15,70 | 1,62% | 334,00 |
| 23.05.2025 | 15,75 | 15,75 | 15,35 | 15,45 | -2,83% | 305,00 |
| 22.05.2025 | 15,95 | 15,95 | 15,35 | 15,90 | 1,60% | 1.799,00 |
| 21.05.2025 | 15,50 | 15,95 | 15,50 | 15,65 | -1,57% | 1.742,00 |
| 20.05.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 450,00 |
| 19.05.2025 | 15,70 | 15,80 | 15,50 | 15,80 | 2,60% | 160,00 |
| 16.05.2025 | 15,50 | 15,55 | 15,40 | 15,40 | 0,33% | 1.450,00 |
| 15.05.2025 | 15,40 | 15,50 | 15,35 | 15,35 | -3,15% | 153,00 |
| 14.05.2025 | 15,40 | 15,85 | 15,25 | 15,85 | 2,92% | 670,00 |
| 13.05.2025 | 15,45 | 15,50 | 15,30 | 15,40 | -0,65% | 399,00 |
| 12.05.2025 | 15,50 | 15,60 | 15,25 | 15,50 | 0,98% | 940,00 |
| 09.05.2025 | 15,75 | 15,85 | 15,35 | 15,35 | -4,06% | 750,00 |
| 08.05.2025 | 16,05 | 16,05 | 15,10 | 16,00 | 4,92% | 550,00 |
| 07.05.2025 | 14,85 | 15,60 | 14,85 | 15,25 | -1,93% | 1.641,00 |
| 06.05.2025 | 15,20 | 15,55 | 15,20 | 15,55 | -2,81% | 726,00 |
| 05.05.2025 | 15,25 | 16,00 | 15,00 | 16,00 | 6,31% | 1.207,00 |
| 02.05.2025 | 15,50 | 15,50 | 15,00 | 15,05 | -1,63% | 3.376,00 |
| 30.04.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 3.870,00 |
| 29.04.2025 | 15,00 | 15,25 | 15,00 | 15,10 | -0,33% | 3.176,00 |
| 28.04.2025 | 15,15 | 15,20 | 15,10 | 15,15 | -0,98% | 7.752,00 |
| 25.04.2025 | 15,25 | 15,30 | 15,20 | 15,30 | 0,33% | 1.091,00 |
| 24.04.2025 | 15,25 | 15,30 | 15,20 | 15,25 | 0,00% | 1.870,00 |
| 23.04.2025 | 15,55 | 15,55 | 15,25 | 15,25 | -0,65% | 358,00 |
| 22.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,33% | 20,00 |
| 17.04.2025 | 15,35 | 15,50 | 15,30 | 15,30 | -1,92% | 2.037,00 |
| 16.04.2025 | 15,60 | 16,10 | 15,55 | 15,60 | 0,00% | 1.045,00 |
| 15.04.2025 | 15,90 | 16,10 | 15,55 | 15,60 | 1,63% | 485,00 |
| 14.04.2025 | 16,05 | 16,05 | 15,35 | 15,35 | 0,00% | 315,00 |
| 11.04.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -2,85% | 550,00 |
| 10.04.2025 | 15,55 | 15,80 | 15,50 | 15,80 | 3,61% | 1.060,00 |
| 09.04.2025 | 15,15 | 15,80 | 14,70 | 15,25 | 1,33% | 1.515,00 |
| 08.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | 300,00 |
| 07.04.2025 | 15,35 | 15,55 | 14,80 | 15,20 | -0,65% | 8.059,00 |
| 04.04.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 1,32% | 710,00 |
| 03.04.2025 | 15,10 | 15,30 | 14,90 | 15,10 | -0,66% | 2.090,00 |
| 02.04.2025 | 15,30 | 15,30 | 15,10 | 15,20 | -1,30% | 501,00 |
| 01.04.2025 | 15,60 | 15,60 | 15,30 | 15,40 | -1,28% | 844,00 |
| 31.03.2025 | 15,50 | 15,60 | 15,20 | 15,60 | 0,65% | 3.808,00 |
| 28.03.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | 1.411,00 |
| 27.03.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -0,63% | 430,00 |
| 26.03.2025 | 15,90 | 15,90 | 15,70 | 15,90 | 1,27% | 1.989,00 |
| 25.03.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | 3.250,00 |
| 24.03.2025 | 15,80 | 16,10 | 15,80 | 15,80 | 0,64% | 2.559,00 |
| 21.03.2025 | 15,90 | 16,00 | 15,70 | 15,70 | -1,26% | 1.959,00 |
| 20.03.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 2,58% | 1.509,00 |
| 19.03.2025 | 15,60 | 15,90 | 15,50 | 15,50 | 0,00% | 1.572,00 |
| 18.03.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 1,97% | 2.171,00 |
| 17.03.2025 | 15,20 | 15,80 | 15,20 | 15,20 | -1,30% | 1.596,00 |
| 14.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 311,00 |
| 13.03.2025 | 15,50 | 15,60 | 15,20 | 15,60 | 1,30% | 3.082,00 |
| 12.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | 900,00 |
| 11.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 2,63% | 1.347,00 |
| 10.03.2025 | 15,20 | 15,60 | 15,20 | 15,20 | -0,65% | 979,00 |
| 07.03.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 0,66% | 212,00 |
| 06.03.2025 | 15,20 | 15,20 | 15,00 | 15,20 | 0,00% | 790,00 |
| 05.03.2025 | 15,10 | 15,50 | 15,10 | 15,20 | -1,30% | 890,00 |
| 04.03.2025 | 15,20 | 15,40 | 14,90 | 15,40 | 2,67% | 3.530,00 |
| 03.03.2025 | 15,30 | 15,40 | 14,90 | 15,00 | -1,96% | 8.076,00 |
| 28.02.2025 | 15,60 | 15,60 | 15,10 | 15,30 | -1,29% | 3.965,00 |
| 27.02.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 2.289,00 |
| 26.02.2025 | 15,70 | 16,00 | 15,60 | 15,60 | -1,89% | 1.323,00 |
| 25.02.2025 | 15,10 | 16,00 | 14,80 | 15,90 | 1,92% | 2.622,00 |
| 24.02.2025 | 15,40 | 15,90 | 15,40 | 15,60 | -1,27% | 1.486,00 |
| 21.02.2025 | 15,70 | 15,90 | 15,20 | 15,80 | -1,25% | 3.170,00 |
| 20.02.2025 | 15,70 | 16,00 | 15,70 | 16,00 | -1,23% | 74,00 |
| 19.02.2025 | 16,00 | 16,20 | 15,10 | 16,20 | 1,25% | 4.094,00 |
| 18.02.2025 | 15,80 | 16,00 | 15,70 | 16,00 | 1,27% | 4.370,00 |
| 17.02.2025 | 15,90 | 16,10 | 15,60 | 15,80 | 0,00% | 1.493,00 |
| 14.02.2025 | 16,40 | 16,40 | 15,50 | 15,80 | -4,82% | 11.175,00 |
| 13.02.2025 | 16,20 | 16,60 | 16,00 | 16,60 | 3,11% | 9.580,00 |
| 12.02.2025 | 16,20 | 16,20 | 15,80 | 16,10 | -0,62% | 3.567,00 |
| 11.02.2025 | 15,60 | 16,30 | 15,60 | 16,20 | 1,89% | 4.089,00 |