9,435€
-1,30%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,56 | 9,92 | 9,42 | 9,44 | -1,28% | 11.009,00 |
| 02.07.2025 | 8,89 | 9,57 | 8,88 | 9,56 | 9,11% | 17.756,00 |
| 01.07.2025 | 8,48 | 8,79 | 8,42 | 8,76 | 1,54% | 3.582,00 |
| 30.06.2025 | 8,86 | 8,91 | 8,59 | 8,63 | -2,61% | 3.455,00 |
| 27.06.2025 | 8,62 | 9,00 | 8,59 | 8,86 | 2,95% | 7.533,00 |
| 26.06.2025 | 8,62 | 8,86 | 8,40 | 8,61 | -0,02% | 6.857,00 |
| 25.06.2025 | 8,53 | 8,68 | 8,51 | 8,61 | 0,91% | 4.844,00 |
| 24.06.2025 | 8,16 | 8,54 | 8,16 | 8,53 | 5,81% | 9.695,00 |
| 23.06.2025 | 7,97 | 8,13 | 7,92 | 8,06 | 0,85% | 4.387,00 |
| 20.06.2025 | 8,11 | 8,28 | 7,98 | 7,99 | -0,68% | 452,00 |
| 19.06.2025 | 8,07 | 8,15 | 7,97 | 8,05 | -0,98% | 3.272,00 |
| 18.06.2025 | 8,27 | 8,30 | 7,92 | 8,13 | -1,47% | 76,00 |
| 17.06.2025 | 8,27 | 8,46 | 8,19 | 8,25 | -0,65% | 3.390,00 |
| 16.06.2025 | 8,14 | 8,44 | 8,14 | 8,30 | 2,19% | 6.751,00 |
| 13.06.2025 | 8,10 | 8,22 | 7,97 | 8,13 | -1,43% | 746,00 |
| 12.06.2025 | 8,35 | 8,36 | 8,16 | 8,24 | -1,75% | 6.477,00 |
| 11.06.2025 | 8,32 | 8,60 | 8,30 | 8,39 | 0,60% | 10.303,00 |
| 10.06.2025 | 7,78 | 8,42 | 7,78 | 8,34 | 7,39% | 8.777,00 |
| 09.06.2025 | 7,75 | 7,83 | 7,67 | 7,77 | 0,40% | 10.526,00 |
| 06.06.2025 | 7,67 | 7,78 | 7,58 | 7,74 | 1,10% | 4.907,00 |
| 05.06.2025 | 7,99 | 8,00 | 7,51 | 7,65 | -4,36% | 15.992,00 |
| 04.06.2025 | 8,20 | 8,31 | 7,86 | 8,00 | -2,22% | 5.367,00 |
| 03.06.2025 | 8,17 | 8,23 | 7,89 | 8,18 | -0,16% | 16.177,00 |
| 02.06.2025 | 8,25 | 8,26 | 7,94 | 8,20 | -1,54% | 12.785,00 |
| 30.05.2025 | 8,36 | 8,54 | 8,23 | 8,32 | -1,40% | 7.610,00 |
| 29.05.2025 | 8,55 | 8,72 | 8,41 | 8,44 | -0,27% | 13.415,00 |
| 28.05.2025 | 8,24 | 8,53 | 8,22 | 8,46 | 2,41% | 49.445,00 |
| 27.05.2025 | 8,20 | 8,36 | 8,10 | 8,27 | 0,65% | 16.608,00 |
| 26.05.2025 | 8,01 | 8,26 | 7,99 | 8,21 | 4,78% | 11.957,00 |
| 23.05.2025 | 8,02 | 8,19 | 7,59 | 7,84 | -2,33% | 8.056,00 |
| 22.05.2025 | 8,29 | 8,31 | 7,93 | 8,02 | -2,94% | 15.176,00 |
| 21.05.2025 | 8,22 | 8,39 | 8,06 | 8,27 | 0,28% | 7.180,00 |
| 20.05.2025 | 8,09 | 8,33 | 7,96 | 8,24 | 1,58% | 4.722,00 |
| 19.05.2025 | 8,01 | 8,16 | 7,94 | 8,12 | 0,83% | 3.855,00 |
| 16.05.2025 | 8,22 | 8,27 | 7,94 | 8,05 | -2,07% | 9.629,00 |
| 15.05.2025 | 8,40 | 8,42 | 8,14 | 8,22 | -1,62% | 9.316,00 |
| 14.05.2025 | 8,43 | 8,60 | 8,32 | 8,35 | -0,84% | 10.764,00 |
| 13.05.2025 | 8,17 | 8,52 | 8,13 | 8,43 | 2,62% | 9.746,00 |
| 12.05.2025 | 7,56 | 8,36 | 7,54 | 8,21 | 10,04% | 75.774,00 |
| 09.05.2025 | 7,26 | 7,51 | 7,26 | 7,46 | 3,01% | 5.365,00 |
| 08.05.2025 | 7,08 | 7,28 | 7,02 | 7,24 | 2,61% | 3.891,00 |
| 07.05.2025 | 7,02 | 7,21 | 7,00 | 7,06 | 1,00% | 1.542,00 |
| 06.05.2025 | 7,00 | 7,22 | 6,85 | 6,99 | -0,40% | 4.911,00 |
| 05.05.2025 | 7,12 | 7,14 | 6,97 | 7,02 | -1,85% | 8.890,00 |
| 02.05.2025 | 6,81 | 7,17 | 6,79 | 7,15 | 4,95% | 5.737,00 |
| 30.04.2025 | 6,90 | 6,96 | 6,68 | 6,81 | -1,49% | - |
| 29.04.2025 | 6,91 | 7,19 | 6,77 | 6,92 | 0,03% | 10.966,00 |
| 28.04.2025 | 7,02 | 7,12 | 6,85 | 6,91 | -2,08% | 6.978,00 |
| 25.04.2025 | 7,05 | 7,25 | 6,93 | 7,06 | 0,93% | 13.363,00 |
| 24.04.2025 | 6,71 | 7,00 | 6,63 | 7,00 | 3,97% | 4.455,00 |
| 23.04.2025 | 6,75 | 6,93 | 6,59 | 6,73 | 0,63% | 9.576,00 |
| 22.04.2025 | 6,32 | 6,72 | 6,19 | 6,69 | 5,51% | 15.466,00 |
| 17.04.2025 | 6,65 | 6,70 | 5,98 | 6,34 | 8,27% | 32.553,00 |
| 16.04.2025 | 5,90 | 5,92 | 5,60 | 5,85 | -3,10% | 41.749,00 |
| 15.04.2025 | 5,76 | 6,23 | 5,76 | 6,04 | 5,96% | 26.832,00 |
| 14.04.2025 | 5,80 | 5,91 | 5,63 | 5,70 | -1,26% | 13.598,00 |
| 11.04.2025 | 5,74 | 5,79 | 5,36 | 5,77 | 1,28% | 23.795,00 |
| 10.04.2025 | 6,15 | 6,35 | 5,56 | 5,70 | -11,64% | 31.649,00 |
| 09.04.2025 | 5,56 | 6,50 | 5,24 | 6,45 | 15,65% | 24.929,00 |
| 08.04.2025 | 6,02 | 6,04 | 5,51 | 5,58 | -5,55% | 22.533,00 |
| 07.04.2025 | 5,91 | 6,05 | 5,42 | 5,91 | -1,37% | 46.288,00 |
| 04.04.2025 | 6,57 | 6,68 | 5,70 | 5,99 | -9,00% | 65.667,00 |
| 03.04.2025 | 6,79 | 6,93 | 6,43 | 6,58 | -5,76% | 37.592,00 |
| 02.04.2025 | 7,33 | 7,34 | 6,81 | 6,98 | -6,09% | 33.801,00 |
| 01.04.2025 | 7,69 | 7,78 | 7,22 | 7,44 | -3,59% | 122.319,00 |
| 31.03.2025 | 7,95 | 7,98 | 7,48 | 7,71 | -3,48% | 56.599,00 |
| 28.03.2025 | 8,39 | 8,44 | 7,94 | 7,99 | -5,21% | 5.982,00 |
| 27.03.2025 | 8,39 | 8,45 | 7,90 | 8,43 | -0,74% | - |
| 26.03.2025 | 8,85 | 8,94 | 8,44 | 8,49 | -4,18% | 5.816,00 |
| 25.03.2025 | 8,87 | 8,97 | 8,66 | 8,86 | -0,25% | 2.170,00 |
| 24.03.2025 | 8,75 | 8,95 | 8,65 | 8,88 | 2,23% | 965,00 |
| 21.03.2025 | 8,87 | 8,89 | 8,52 | 8,69 | -2,25% | 4.884,00 |
| 20.03.2025 | 8,97 | 9,14 | 8,82 | 8,89 | -1,07% | 2.495,00 |
| 19.03.2025 | 8,80 | 9,05 | 8,60 | 8,99 | 2,13% | - |
| 18.03.2025 | 8,77 | 9,28 | 8,74 | 8,80 | 0,32% | 5.685,00 |
| 17.03.2025 | 8,72 | 8,92 | 8,63 | 8,77 | 0,57% | 3.108,00 |
| 14.03.2025 | 8,25 | 8,75 | 8,14 | 8,72 | 6,38% | 7.769,00 |
| 13.03.2025 | 8,68 | 8,69 | 8,03 | 8,20 | -5,69% | 6.752,00 |
| 12.03.2025 | 8,85 | 8,90 | 8,59 | 8,69 | -1,62% | 6.116,00 |
| 11.03.2025 | 8,84 | 9,14 | 8,53 | 8,84 | 2,21% | 17.745,00 |
| 10.03.2025 | 8,84 | 9,06 | 8,57 | 8,65 | -2,49% | 28.549,00 |
| 07.03.2025 | 8,55 | 8,94 | 8,46 | 8,87 | 3,49% | 11.841,00 |
| 06.03.2025 | 8,20 | 8,72 | 8,13 | 8,57 | 4,90% | 21.225,00 |
| 05.03.2025 | 7,71 | 8,24 | 7,68 | 8,17 | 6,45% | 25.107,00 |
| 04.03.2025 | 8,36 | 8,38 | 7,38 | 7,67 | -9,51% | 89.176,00 |
| 03.03.2025 | 8,78 | 8,96 | 8,34 | 8,48 | -2,98% | 37.836,00 |
| 28.02.2025 | 10,57 | 10,60 | 8,43 | 8,74 | -17,80% | 51.706,00 |
| 27.02.2025 | 11,14 | 11,19 | 10,61 | 10,63 | -4,17% | 3.176,00 |
| 26.02.2025 | 11,15 | 11,42 | 11,08 | 11,09 | 0,23% | 4.508,00 |
| 25.02.2025 | 10,99 | 11,15 | 10,80 | 11,07 | 0,89% | 1.597,00 |
| 24.02.2025 | 10,86 | 11,10 | 10,78 | 10,97 | 2,14% | 923,00 |
| 21.02.2025 | 10,62 | 10,93 | 10,60 | 10,74 | 1,25% | 655,00 |
| 20.02.2025 | 10,63 | 10,83 | 10,59 | 10,61 | -0,02% | 2.637,00 |
| 19.02.2025 | 10,91 | 10,96 | 10,51 | 10,61 | -2,86% | 4.447,00 |
| 18.02.2025 | 11,01 | 11,15 | 10,80 | 10,92 | -0,88% | 1.701,00 |
| 17.02.2025 | 11,17 | 11,24 | 10,94 | 11,02 | -0,99% | 4.525,00 |
| 14.02.2025 | 10,98 | 11,23 | 10,97 | 11,13 | 1,50% | 1.368,00 |
| 13.02.2025 | 10,18 | 11,20 | 10,18 | 10,97 | 7,84% | 12.060,00 |
| 12.02.2025 | 10,23 | 10,36 | 10,01 | 10,17 | -0,66% | 3.982,00 |
| 11.02.2025 | 9,95 | 10,29 | 9,77 | 10,24 | 2,69% | 1.545,00 |