7,915€
2,42%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,72 | 8,00 | 7,62 | 7,92 | 2,42% | 3.094,00 |
| 21.11.2024 | 7,83 | 7,85 | 7,59 | 7,73 | -1,32% | 14.023,00 |
| 20.11.2024 | 8,19 | 8,24 | 7,76 | 7,83 | -4,01% | 11.046,00 |
| 19.11.2024 | 8,47 | 8,59 | 7,97 | 8,16 | -3,26% | 13.166,00 |
| 18.11.2024 | 8,76 | 8,92 | 8,43 | 8,43 | -3,52% | 4.664,00 |
| 15.11.2024 | 8,93 | 9,05 | 8,70 | 8,74 | -2,39% | 8.756,00 |
| 14.11.2024 | 8,67 | 9,00 | 8,64 | 8,96 | 2,92% | 516,00 |
| 13.11.2024 | 8,54 | 8,89 | 8,51 | 8,70 | 1,21% | 1.381,00 |
| 12.11.2024 | 9,05 | 9,08 | 8,55 | 8,60 | -5,80% | 4.545,00 |
| 11.11.2024 | 8,80 | 9,22 | 8,77 | 9,13 | 3,93% | 6.041,00 |
| 08.11.2024 | 9,00 | 9,12 | 8,59 | 8,78 | -2,66% | 2.894,00 |
| 07.11.2024 | 8,51 | 9,16 | 8,46 | 9,02 | 6,28% | 3.518,00 |
| 06.11.2024 | 8,81 | 9,14 | 8,31 | 8,49 | -3,49% | 5.213,00 |
| 05.11.2024 | 8,82 | 8,98 | 8,72 | 8,80 | 0,02% | 1.062,00 |
| 04.11.2024 | 8,95 | 9,07 | 8,77 | 8,79 | -1,39% | 8.452,00 |
| 01.11.2024 | 8,69 | 8,95 | 8,62 | 8,92 | 2,46% | 2.131,00 |
| 31.10.2024 | 8,67 | 8,91 | 8,60 | 8,70 | -0,14% | 2.096,00 |
| 30.10.2024 | 8,95 | 8,98 | 8,69 | 8,72 | -2,76% | 3.065,00 |
| 29.10.2024 | 8,78 | 9,13 | 8,71 | 8,96 | 2,19% | 11.211,00 |
| 28.10.2024 | 8,64 | 8,95 | 8,52 | 8,77 | 3,48% | 4.009,00 |
| 25.10.2024 | 8,63 | 8,66 | 8,20 | 8,48 | -1,88% | 6.278,00 |
| 24.10.2024 | 8,60 | 9,09 | 8,60 | 8,64 | 0,66% | 23.523,00 |
| 23.10.2024 | 8,91 | 9,12 | 8,55 | 8,58 | -3,45% | 11.298,00 |
| 22.10.2024 | 8,46 | 8,90 | 8,33 | 8,89 | 4,96% | 20.563,00 |
| 21.10.2024 | 7,94 | 8,79 | 7,89 | 8,47 | 6,34% | 16.283,00 |
| 18.10.2024 | 7,57 | 8,01 | 7,50 | 7,96 | 5,23% | 5.991,00 |
| 17.10.2024 | 8,14 | 8,19 | 7,42 | 7,57 | -6,19% | 27.623,00 |
| 16.10.2024 | 8,15 | 8,16 | 7,77 | 8,07 | -1,07% | 8.561,00 |
| 15.10.2024 | 8,24 | 8,29 | 7,96 | 8,15 | -1,19% | 15.850,00 |
| 14.10.2024 | 8,39 | 8,41 | 8,17 | 8,25 | -1,76% | 11.396,00 |
| 11.10.2024 | 8,46 | 8,52 | 8,32 | 8,40 | -0,85% | 1.823,00 |
| 10.10.2024 | 8,57 | 8,66 | 8,39 | 8,47 | -2,06% | 3.720,00 |
| 09.10.2024 | 8,28 | 8,76 | 8,21 | 8,65 | 4,22% | 25.687,00 |
| 08.10.2024 | 8,65 | 8,65 | 8,06 | 8,30 | -4,18% | 8.513,00 |
| 07.10.2024 | 8,97 | 9,00 | 8,49 | 8,66 | -3,57% | 10.804,00 |
| 04.10.2024 | 8,79 | 9,09 | 8,78 | 8,98 | 2,24% | 6.199,00 |
| 03.10.2024 | 8,83 | 8,89 | 8,75 | 8,78 | -0,98% | 3.407,00 |
| 02.10.2024 | 9,17 | 9,21 | 8,68 | 8,87 | -3,20% | 10.666,00 |
| 01.10.2024 | 9,24 | 9,39 | 9,03 | 9,16 | -0,85% | 17.459,00 |
| 30.09.2024 | 9,73 | 9,80 | 8,75 | 9,24 | -5,00% | 27.621,00 |
| 27.09.2024 | 8,54 | 9,87 | 8,39 | 9,73 | 9,97% | 37.623,00 |
| 26.09.2024 | 8,19 | 8,88 | 8,19 | 8,85 | 9,17% | 5.477,00 |
| 25.09.2024 | 8,22 | 8,38 | 8,08 | 8,10 | -1,89% | 6.471,00 |
| 24.09.2024 | 8,05 | 8,45 | 8,05 | 8,26 | 3,01% | 3.288,00 |
| 23.09.2024 | 8,13 | 8,19 | 7,77 | 8,02 | -0,40% | 4.646,00 |
| 20.09.2024 | 8,54 | 8,56 | 7,87 | 8,05 | -6,10% | 20.619,00 |
| 19.09.2024 | 8,50 | 8,74 | 8,48 | 8,57 | 1,55% | 2.661,00 |
| 18.09.2024 | 8,35 | 8,47 | 8,22 | 8,44 | 1,24% | 10.407,00 |
| 17.09.2024 | 8,14 | 8,40 | 8,09 | 8,34 | 2,43% | 5.459,00 |
| 16.09.2024 | 8,58 | 8,59 | 8,10 | 8,14 | -5,10% | 3.611,00 |
| 13.09.2024 | 8,27 | 8,68 | 8,21 | 8,58 | 3,92% | 5.814,00 |
| 12.09.2024 | 8,30 | 8,50 | 8,11 | 8,26 | -0,42% | 15.079,00 |
| 11.09.2024 | 8,60 | 8,81 | 8,14 | 8,29 | -3,88% | 18.510,00 |
| 10.09.2024 | 8,94 | 8,94 | 8,47 | 8,63 | -3,59% | 14.134,00 |
| 09.09.2024 | 8,90 | 8,97 | 8,70 | 8,95 | 1,56% | 23.197,00 |
| 06.09.2024 | 9,27 | 9,29 | 8,73 | 8,81 | -5,02% | 11.945,00 |
| 05.09.2024 | 9,14 | 9,56 | 9,10 | 9,28 | 1,38% | 5.013,00 |
| 04.09.2024 | 9,30 | 9,32 | 9,07 | 9,15 | -2,36% | 2.791,00 |
| 03.09.2024 | 9,46 | 9,73 | 9,21 | 9,37 | -1,02% | 4.072,00 |
| 02.09.2024 | 9,25 | 9,65 | 8,99 | 9,47 | 2,16% | 8.372,00 |
| 30.08.2024 | 9,12 | 9,34 | 9,10 | 9,27 | 1,77% | 3.387,00 |
| 29.08.2024 | 9,34 | 9,40 | 9,10 | 9,11 | -2,56% | 2.501,00 |
| 28.08.2024 | 9,58 | 9,70 | 9,31 | 9,35 | -2,30% | 20.200,00 |
| 27.08.2024 | 9,73 | 9,93 | 9,55 | 9,57 | -1,56% | 2.999,00 |
| 26.08.2024 | 9,68 | 9,85 | 9,55 | 9,72 | 0,27% | 5.977,00 |
| 23.08.2024 | 9,38 | 9,74 | 9,38 | 9,69 | 3,70% | 3.293,00 |
| 22.08.2024 | 9,51 | 9,61 | 9,34 | 9,35 | -1,83% | 18.650,00 |
| 21.08.2024 | 9,38 | 9,55 | 9,37 | 9,52 | 1,70% | 3.888,00 |
| 20.08.2024 | 9,45 | 9,54 | 9,32 | 9,36 | -0,96% | 719,00 |
| 19.08.2024 | 9,39 | 9,55 | 9,34 | 9,45 | 0,24% | 2.349,00 |
| 16.08.2024 | 9,50 | 9,60 | 9,35 | 9,43 | -0,64% | 4.342,00 |
| 15.08.2024 | 9,41 | 9,63 | 9,32 | 9,49 | 1,15% | 1.989,00 |
| 14.08.2024 | 9,19 | 9,48 | 9,14 | 9,38 | 2,14% | 876,00 |
| 13.08.2024 | 9,19 | 9,23 | 8,98 | 9,19 | 0,34% | 2.424,00 |
| 12.08.2024 | 9,20 | 9,20 | 9,06 | 9,15 | -0,30% | 3.439,00 |
| 09.08.2024 | 9,04 | 9,29 | 8,95 | 9,18 | 1,48% | 855,00 |
| 08.08.2024 | 8,99 | 9,12 | 8,82 | 9,05 | 1,34% | 1.515,00 |
| 07.08.2024 | 9,10 | 9,53 | 8,92 | 8,93 | -1,06% | 4.177,00 |
| 06.08.2024 | 9,24 | 9,32 | 8,93 | 9,02 | -1,07% | 18.333,00 |
| 05.08.2024 | 9,35 | 9,39 | 8,72 | 9,12 | -4,17% | 16.831,00 |
| 02.08.2024 | 10,30 | 10,31 | 9,36 | 9,52 | -8,14% | 11.567,00 |
| 01.08.2024 | 10,87 | 10,89 | 10,29 | 10,36 | -4,36% | 3.512,00 |
| 31.07.2024 | 10,72 | 10,95 | 10,71 | 10,84 | 2,02% | 2.437,00 |
| 30.07.2024 | 10,62 | 10,77 | 10,46 | 10,62 | 0,05% | 2.749,00 |
| 29.07.2024 | 10,57 | 10,86 | 10,48 | 10,62 | 0,52% | 3.485,00 |
| 26.07.2024 | 10,44 | 10,80 | 10,40 | 10,56 | 1,17% | 2.256,00 |
| 25.07.2024 | 10,50 | 10,52 | 9,96 | 10,44 | -0,64% | 14.214,00 |
| 24.07.2024 | 10,57 | 11,10 | 10,11 | 10,51 | 0,14% | 8.649,00 |
| 23.07.2024 | 10,74 | 11,30 | 10,48 | 10,49 | -2,51% | 2.836,00 |
| 22.07.2024 | 10,32 | 10,79 | 10,31 | 10,76 | 4,57% | 4.304,00 |
| 19.07.2024 | 11,16 | 11,29 | 10,26 | 10,29 | -7,48% | 18.147,00 |
| 18.07.2024 | 10,74 | 11,21 | 10,72 | 11,12 | 3,90% | 1.026,00 |
| 17.07.2024 | 10,96 | 11,02 | 10,65 | 10,71 | -2,95% | 1.529,00 |
| 16.07.2024 | 11,18 | 11,18 | 10,64 | 11,03 | -1,43% | 2.641,00 |
| 15.07.2024 | 11,35 | 11,38 | 11,02 | 11,19 | -1,45% | 1.826,00 |
| 12.07.2024 | 11,01 | 11,39 | 11,00 | 11,36 | 3,20% | 3.849,00 |
| 11.07.2024 | 10,80 | 11,15 | 10,74 | 11,00 | 1,85% | 2.568,00 |
| 10.07.2024 | 10,53 | 10,97 | 10,53 | 10,80 | 2,64% | 6.889,00 |
| 09.07.2024 | 11,07 | 11,10 | 10,49 | 10,53 | -4,92% | 11.296,00 |
| 08.07.2024 | 11,36 | 11,50 | 11,06 | 11,07 | -2,62% | 3.205,00 |