10,625€
-0,23%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 10,90 | 10,90 | 10,65 | 10,65 | -2,29% | 200,00 |
| 06.05.2026 | 10,75 | 10,90 | 10,60 | 10,90 | 2,83% | 1.310,00 |
| 05.05.2026 | 10,65 | 10,80 | 10,60 | 10,60 | -1,85% | 1.871,00 |
| 04.05.2026 | 10,80 | 11,00 | 10,70 | 10,80 | -1,37% | 833,00 |
| 30.04.2026 | 10,50 | 10,95 | 10,50 | 10,95 | 3,30% | 750,00 |
| 29.04.2026 | 10,45 | 10,85 | 10,45 | 10,60 | 0,95% | 1.928,00 |
| 28.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 81,00 |
| 27.04.2026 | 10,60 | 10,65 | 10,55 | 10,55 | -0,47% | 2.871,00 |
| 24.04.2026 | 10,55 | 10,90 | 10,55 | 10,60 | 0,00% | 446,00 |
| 23.04.2026 | 11,00 | 11,00 | 10,60 | 10,60 | -3,20% | 5.772,00 |
| 22.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,92% | 475,00 |
| 21.04.2026 | 11,00 | 11,00 | 10,85 | 10,85 | -0,91% | 980,00 |
| 20.04.2026 | 10,85 | 10,95 | 10,75 | 10,95 | 0,92% | 1.145,00 |
| 17.04.2026 | 10,95 | 10,95 | 10,80 | 10,85 | 0,00% | 3.000,00 |
| 16.04.2026 | 11,10 | 11,20 | 10,70 | 10,85 | -2,25% | 5.352,00 |
| 15.04.2026 | 11,75 | 11,80 | 11,10 | 11,10 | -2,20% | 2.632,00 |
| 14.04.2026 | 11,45 | 11,50 | 11,20 | 11,35 | 1,79% | 999,00 |
| 13.04.2026 | 11,20 | 11,20 | 11,10 | 11,15 | 0,45% | 981,00 |
| 10.04.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -0,89% | 1.030,00 |
| 09.04.2026 | 11,10 | 11,35 | 11,10 | 11,20 | 0,00% | 390,00 |
| 08.04.2026 | 11,65 | 11,65 | 11,20 | 11,20 | -4,68% | 1.459,00 |
| 07.04.2026 | 12,15 | 12,15 | 11,75 | 11,75 | -0,84% | 250,00 |
| 02.04.2026 | 12,30 | 12,30 | 11,85 | 11,85 | -5,95% | 582,00 |
| 01.04.2026 | 12,70 | 12,70 | 12,20 | 12,60 | 2,86% | 1.028,00 |
| 31.03.2026 | 12,15 | 12,25 | 12,00 | 12,25 | 0,41% | 610,00 |
| 30.03.2026 | 11,10 | 12,20 | 11,10 | 12,20 | 11,42% | 825,00 |
| 27.03.2026 | 10,80 | 10,95 | 10,80 | 10,95 | 2,82% | 755,00 |
| 26.03.2026 | 11,10 | 11,10 | 10,65 | 10,65 | -2,29% | 800,00 |
| 25.03.2026 | 10,90 | 11,55 | 10,90 | 10,90 | 1,40% | 1.460,00 |
| 24.03.2026 | 11,55 | 11,80 | 10,45 | 10,75 | -8,51% | 3.802,00 |
| 23.03.2026 | 12,55 | 12,55 | 11,75 | 11,75 | -2,49% | 883,00 |
| 20.03.2026 | 12,35 | 12,35 | 12,05 | 12,05 | -3,60% | 900,00 |
| 19.03.2026 | 12,70 | 12,70 | 12,45 | 12,50 | -0,79% | 1.500,00 |
| 18.03.2026 | 12,65 | 12,70 | 12,60 | 12,60 | -1,95% | 1.219,00 |
| 17.03.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 2,39% | 770,00 |
| 16.03.2026 | 12,75 | 12,75 | 12,55 | 12,55 | -2,71% | 1.177,00 |
| 13.03.2026 | 12,75 | 12,90 | 12,75 | 12,90 | -1,15% | 684,00 |
| 12.03.2026 | 13,10 | 13,25 | 13,00 | 13,05 | -0,57% | 491,00 |
| 11.03.2026 | 13,25 | 13,30 | 13,13 | 13,13 | 1,74% | - |
| 10.03.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -2,27% | 258,00 |
| 09.03.2026 | 13,65 | 13,65 | 12,95 | 13,20 | -3,30% | 775,00 |
| 06.03.2026 | 13,50 | 13,65 | 13,40 | 13,65 | -0,36% | 250,00 |
| 05.03.2026 | 13,60 | 13,70 | 13,25 | 13,70 | 3,40% | 400,00 |
| 04.03.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | 1.000,00 |
| 03.03.2026 | 13,05 | 13,85 | 13,05 | 13,50 | -0,74% | 1.265,00 |
| 02.03.2026 | 13,45 | 14,45 | 13,45 | 13,60 | 3,42% | 2.774,00 |
| 27.02.2026 | 13,00 | 13,85 | 13,00 | 13,15 | -1,50% | 3.063,00 |
| 26.02.2026 | 12,70 | 13,35 | 12,55 | 13,35 | 6,80% | 2.915,00 |
| 25.02.2026 | 12,55 | 12,55 | 12,35 | 12,50 | 0,00% | 395,00 |
| 24.02.2026 | 12,30 | 12,50 | 12,30 | 12,50 | -0,40% | 517,00 |
| 23.02.2026 | 12,30 | 12,80 | 12,15 | 12,55 | 2,03% | 1.617,00 |
| 20.02.2026 | 12,30 | 12,35 | 11,85 | 12,30 | 0,00% | 4.957,00 |
| 19.02.2026 | 12,15 | 12,40 | 12,05 | 12,30 | -0,81% | 2.170,00 |
| 18.02.2026 | 13,25 | 13,25 | 11,95 | 12,40 | -6,42% | 7.664,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,20 | 13,25 | -4,68% | 3.999,00 |
| 16.02.2026 | 13,70 | 14,05 | 13,70 | 13,90 | 0,36% | 891,00 |
| 13.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | 270,00 |
| 12.02.2026 | 14,00 | 14,20 | 13,55 | 14,00 | -2,44% | 1.318,00 |
| 11.02.2026 | 14,65 | 14,65 | 14,15 | 14,35 | -2,05% | 2.553,00 |
| 10.02.2026 | 14,10 | 14,75 | 14,05 | 14,65 | 1,74% | 2.665,00 |
| 09.02.2026 | 14,40 | 14,65 | 14,05 | 14,40 | -2,37% | 994,00 |
| 06.02.2026 | 14,50 | 14,75 | 14,20 | 14,75 | 3,15% | 1.566,00 |
| 05.02.2026 | 14,50 | 14,65 | 14,15 | 14,30 | 1,78% | 713,00 |
| 04.02.2026 | 14,55 | 14,90 | 14,05 | 14,05 | -2,09% | 10.513,00 |
| 03.02.2026 | 14,05 | 14,80 | 14,05 | 14,35 | -0,35% | 2.212,00 |
| 02.02.2026 | 14,90 | 14,90 | 13,70 | 14,40 | -0,35% | 3.349,00 |
| 30.01.2026 | 14,70 | 14,80 | 14,45 | 14,45 | -2,03% | 1.765,00 |
| 29.01.2026 | 15,10 | 15,15 | 14,50 | 14,75 | -2,96% | 5.588,00 |
| 28.01.2026 | 15,05 | 15,40 | 15,05 | 15,20 | 0,33% | 8.822,00 |
| 27.01.2026 | 15,00 | 15,20 | 15,00 | 15,15 | -0,33% | 3.052,00 |
| 26.01.2026 | 14,55 | 15,30 | 14,45 | 15,20 | 3,05% | 10.535,00 |
| 23.01.2026 | 14,30 | 15,05 | 14,30 | 14,75 | -1,34% | 2.027,00 |
| 22.01.2026 | 14,45 | 15,05 | 14,35 | 14,95 | 2,40% | 7.842,00 |
| 21.01.2026 | 13,85 | 14,60 | 13,40 | 14,60 | 5,42% | 2.518,00 |
| 20.01.2026 | 13,75 | 14,15 | 13,45 | 13,85 | 2,97% | 2.975,00 |
| 19.01.2026 | 13,25 | 13,45 | 13,05 | 13,45 | 3,07% | 1.656,00 |
| 16.01.2026 | 12,85 | 13,20 | 12,70 | 13,05 | 1,56% | 1.856,00 |
| 15.01.2026 | 12,50 | 13,30 | 12,50 | 12,85 | 1,98% | 1.695,00 |
| 14.01.2026 | 12,90 | 12,90 | 12,30 | 12,60 | 0,80% | 3.050,00 |
| 13.01.2026 | 12,25 | 12,90 | 12,25 | 12,50 | 2,46% | 2.849,00 |
| 12.01.2026 | 12,25 | 12,30 | 12,10 | 12,20 | 0,00% | 2.207,00 |
| 09.01.2026 | 11,85 | 12,35 | 11,70 | 12,20 | 6,09% | 2.821,00 |
| 08.01.2026 | 11,10 | 11,55 | 11,05 | 11,50 | 4,55% | 1.598,00 |
| 07.01.2026 | 10,70 | 11,10 | 10,70 | 11,00 | 3,77% | 2.564,00 |
| 06.01.2026 | 10,55 | 10,65 | 10,50 | 10,60 | 1,44% | 2.323,00 |
| 05.01.2026 | 10,40 | 10,50 | 10,40 | 10,45 | 0,48% | 3.566,00 |
| 02.01.2026 | 10,65 | 10,70 | 10,40 | 10,40 | -2,80% | 7.010,00 |
| 30.12.2025 | 10,65 | 10,95 | 10,65 | 10,70 | 0,00% | 1.038,00 |
| 29.12.2025 | 10,95 | 11,05 | 10,70 | 10,70 | -0,47% | 3.292,00 |
| 23.12.2025 | 10,80 | 11,10 | 10,75 | 10,75 | -3,15% | 3.319,00 |
| 22.12.2025 | 11,00 | 11,15 | 10,95 | 11,10 | 2,78% | 2.195,00 |
| 19.12.2025 | 11,00 | 11,15 | 10,80 | 10,80 | -2,70% | 1.011,00 |
| 18.12.2025 | 11,15 | 11,30 | 10,90 | 11,10 | -0,45% | 4.786,00 |
| 17.12.2025 | 11,10 | 11,15 | 10,95 | 11,15 | 1,36% | 920,00 |
| 16.12.2025 | 10,95 | 11,00 | 10,95 | 11,00 | 0,92% | 820,00 |
| 15.12.2025 | 10,75 | 10,95 | 10,75 | 10,90 | 0,00% | 2.584,00 |
| 12.12.2025 | 10,45 | 11,30 | 10,35 | 10,90 | 4,81% | 8.886,00 |
| 11.12.2025 | 10,70 | 10,80 | 10,40 | 10,40 | -1,42% | 2.465,00 |
| 10.12.2025 | 10,50 | 10,65 | 10,45 | 10,55 | -0,94% | 1.459,00 |
| 09.12.2025 | 10,90 | 11,05 | 10,45 | 10,65 | -2,29% | 5.894,00 |