18,600€
-2,62%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,85 | 19,05 | 18,60 | 18,60 | -2,62% | 1.825,00 |
| 21.11.2024 | 18,40 | 19,20 | 17,90 | 19,10 | 4,37% | 2.735,00 |
| 20.11.2024 | 18,10 | 18,40 | 18,10 | 18,30 | 0,55% | 607,00 |
| 19.11.2024 | 18,30 | 18,60 | 17,90 | 18,20 | 0,55% | 1.855,00 |
| 18.11.2024 | 18,50 | 18,50 | 18,10 | 18,10 | -1,09% | 2.111,00 |
| 15.11.2024 | 18,70 | 18,70 | 18,30 | 18,30 | 0,00% | 300,00 |
| 14.11.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | 816,00 |
| 13.11.2024 | 18,40 | 18,70 | 18,40 | 18,50 | 0,54% | 920,00 |
| 12.11.2024 | 18,50 | 18,80 | 18,40 | 18,40 | 0,55% | 905,00 |
| 11.11.2024 | 18,60 | 19,00 | 18,30 | 18,30 | -2,14% | 845,00 |
| 08.11.2024 | 18,50 | 18,80 | 18,50 | 18,70 | 1,08% | 831,00 |
| 07.11.2024 | 19,70 | 19,70 | 18,10 | 18,50 | -4,15% | 6.060,00 |
| 06.11.2024 | 19,20 | 19,70 | 19,20 | 19,30 | 0,52% | 850,00 |
| 05.11.2024 | 19,40 | 19,60 | 19,20 | 19,20 | -1,03% | 340,00 |
| 04.11.2024 | 18,90 | 19,60 | 18,90 | 19,40 | 1,57% | 3.484,00 |
| 01.11.2024 | 19,10 | 19,10 | 18,80 | 19,10 | 0,00% | 483,00 |
| 31.10.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 4,37% | 1.110,00 |
| 30.10.2024 | 17,80 | 18,50 | 17,80 | 18,30 | 2,23% | 5.584,00 |
| 29.10.2024 | 17,80 | 17,90 | 17,60 | 17,90 | 1,13% | 951,00 |
| 28.10.2024 | 18,20 | 18,20 | 17,70 | 17,70 | -1,12% | 1.949,00 |
| 25.10.2024 | 18,00 | 18,00 | 17,60 | 17,90 | 1,13% | 989,00 |
| 24.10.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,12% | 270,00 |
| 23.10.2024 | 17,90 | 18,20 | 17,90 | 17,90 | -0,56% | 385,00 |
| 22.10.2024 | 18,20 | 18,20 | 17,90 | 18,00 | -1,64% | 695,00 |
| 21.10.2024 | 18,10 | 18,30 | 18,00 | 18,30 | -0,54% | 493,00 |
| 18.10.2024 | 18,30 | 18,40 | 17,90 | 18,40 | 1,66% | 607,00 |
| 17.10.2024 | 18,10 | 18,60 | 17,90 | 18,10 | 1,69% | 1.442,00 |
| 16.10.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -4,30% | 890,00 |
| 15.10.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -1,06% | 972,00 |
| 14.10.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -3,59% | 725,00 |
| 11.10.2024 | 19,20 | 19,50 | 19,00 | 19,50 | 2,09% | 700,00 |
| 10.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 150,00 |
| 09.10.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -1,05% | 65,00 |
| 08.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 10,00 |
| 07.10.2024 | 18,90 | 19,10 | 18,80 | 18,90 | -1,56% | 710,00 |
| 04.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 670,00 |
| 03.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 99,00 |
| 02.10.2024 | 19,60 | 19,60 | 19,40 | 19,60 | 1,03% | 88,00 |
| 01.10.2024 | 19,80 | 19,80 | 19,40 | 19,40 | 1,57% | 62,00 |
| 30.09.2024 | 19,40 | 19,50 | 19,10 | 19,10 | 1,06% | 432,00 |
| 27.09.2024 | 19,10 | 19,30 | 18,90 | 18,90 | -0,53% | 985,00 |
| 26.09.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,30% | 972,00 |
| 25.09.2024 | 19,25 | 19,30 | 19,00 | 19,25 | -0,26% | - |
| 24.09.2024 | 19,40 | 19,50 | 19,30 | 19,30 | -0,52% | 1.696,00 |
| 23.09.2024 | 18,80 | 19,60 | 18,80 | 19,40 | 3,19% | 1.315,00 |
| 20.09.2024 | 18,40 | 18,90 | 18,40 | 18,80 | 0,53% | 1.440,00 |
| 19.09.2024 | 18,30 | 18,80 | 18,30 | 18,70 | 3,89% | 236,00 |
| 18.09.2024 | 17,50 | 18,20 | 17,50 | 18,00 | 4,65% | 1.750,00 |
| 17.09.2024 | 17,50 | 17,80 | 17,20 | 17,20 | -1,71% | 760,00 |
| 16.09.2024 | 17,20 | 17,70 | 17,20 | 17,50 | 0,00% | 1.106,00 |
| 13.09.2024 | 17,40 | 17,50 | 16,70 | 17,50 | 1,74% | 5.321,00 |
| 12.09.2024 | 17,70 | 17,90 | 17,20 | 17,20 | -2,82% | 1.606,00 |
| 11.09.2024 | 18,30 | 18,30 | 17,70 | 17,70 | -0,56% | 830,00 |
| 10.09.2024 | 18,10 | 18,30 | 17,70 | 17,80 | -3,26% | 893,00 |
| 09.09.2024 | 18,40 | 18,40 | 18,10 | 18,40 | 1,66% | 673,00 |
| 06.09.2024 | 18,30 | 18,40 | 18,10 | 18,10 | 0,00% | 662,00 |
| 05.09.2024 | 18,20 | 18,40 | 18,10 | 18,10 | -1,63% | 1.105,00 |
| 04.09.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 241,00 |
| 03.09.2024 | 18,20 | 18,50 | 18,20 | 18,20 | -2,67% | 792,00 |
| 02.09.2024 | 18,90 | 18,90 | 18,10 | 18,70 | -1,06% | 1.610,00 |
| 30.08.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -3,08% | 2.205,00 |
| 29.08.2024 | 19,40 | 19,50 | 19,20 | 19,50 | 2,63% | 1.005,00 |
| 28.08.2024 | 19,60 | 19,90 | 19,00 | 19,00 | -1,04% | 870,00 |
| 27.08.2024 | 19,20 | 19,20 | 19,00 | 19,20 | 0,00% | 200,00 |
| 26.08.2024 | 19,10 | 19,30 | 19,10 | 19,20 | 0,00% | 500,00 |
| 23.08.2024 | 19,30 | 19,40 | 19,20 | 19,20 | 1,05% | 416,00 |
| 22.08.2024 | 19,00 | 19,50 | 19,00 | 19,00 | 1,06% | 1.065,00 |
| 21.08.2024 | 18,10 | 18,80 | 18,10 | 18,80 | 2,73% | 1.475,00 |
| 20.08.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | 115,00 |
| 19.08.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -1,62% | 740,00 |
| 16.08.2024 | 18,50 | 18,50 | 18,10 | 18,50 | 2,21% | 430,00 |
| 15.08.2024 | 19,00 | 19,00 | 18,10 | 18,10 | -3,21% | 1.062,00 |
| 14.08.2024 | 18,60 | 18,70 | 18,50 | 18,70 | 1,08% | 599,00 |
| 13.08.2024 | 18,60 | 18,70 | 18,50 | 18,50 | -0,54% | 1.180,00 |
| 12.08.2024 | 19,30 | 19,30 | 18,60 | 18,60 | -0,53% | 1.290,00 |
| 09.08.2024 | 18,30 | 18,90 | 18,30 | 18,70 | 1,63% | 1.010,00 |
| 08.08.2024 | 18,80 | 18,80 | 18,00 | 18,40 | 0,00% | 2.296,00 |
| 07.08.2024 | 18,70 | 18,70 | 18,00 | 18,40 | -0,54% | 2.157,00 |
| 06.08.2024 | 19,10 | 19,60 | 18,30 | 18,50 | -2,63% | 2.708,00 |
| 05.08.2024 | 19,90 | 19,90 | 18,80 | 19,00 | -4,52% | 2.240,00 |
| 02.08.2024 | 19,70 | 19,90 | 19,50 | 19,90 | 0,51% | 914,00 |
| 01.08.2024 | 20,40 | 20,40 | 19,50 | 19,80 | -1,98% | 3.870,00 |
| 31.07.2024 | 20,00 | 20,20 | 19,80 | 20,20 | 1,00% | 2.599,00 |
| 30.07.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 1.037,00 |
| 29.07.2024 | 20,20 | 20,20 | 19,80 | 19,80 | 0,00% | 871,00 |
| 26.07.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -0,50% | 365,00 |
| 25.07.2024 | 19,70 | 20,00 | 19,70 | 19,90 | 0,00% | 638,00 |
| 24.07.2024 | 19,90 | 20,20 | 19,80 | 19,90 | -0,50% | 721,00 |
| 23.07.2024 | 20,20 | 20,20 | 19,80 | 20,00 | -0,99% | 468,00 |
| 22.07.2024 | 20,20 | 20,20 | 19,60 | 20,20 | 3,06% | 1.540,00 |
| 19.07.2024 | 19,70 | 20,00 | 19,60 | 19,60 | -1,51% | 463,00 |
| 18.07.2024 | 19,80 | 20,00 | 19,80 | 19,90 | -0,50% | 930,00 |
| 17.07.2024 | 20,00 | 20,00 | 19,80 | 20,00 | -1,96% | 290,00 |
| 16.07.2024 | 20,20 | 20,40 | 20,00 | 20,40 | 2,00% | 306,00 |
| 15.07.2024 | 20,40 | 20,60 | 20,00 | 20,00 | -2,91% | 851,00 |
| 12.07.2024 | 20,60 | 21,00 | 20,60 | 20,60 | -0,96% | 950,00 |
| 11.07.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 563,00 |
| 10.07.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 480,00 |
| 09.07.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 1.147,00 |
| 08.07.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 1.345,00 |