9,945€
-2,38%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,05 | 10,15 | 9,90 | 9,94 | -2,39% | 1.185,00 |
| 01.04.2026 | 9,90 | 10,32 | 9,90 | 10,19 | 3,20% | 7.249,00 |
| 31.03.2026 | 9,50 | 9,88 | 9,37 | 9,87 | 4,95% | 10.791,00 |
| 30.03.2026 | 9,55 | 9,62 | 9,36 | 9,41 | -1,32% | 2.919,00 |
| 27.03.2026 | 9,63 | 9,70 | 9,37 | 9,53 | -0,93% | 993,00 |
| 26.03.2026 | 9,66 | 9,68 | 9,51 | 9,62 | -0,90% | 920,00 |
| 25.03.2026 | 9,64 | 9,92 | 9,61 | 9,71 | 0,90% | 5.933,00 |
| 24.03.2026 | 9,55 | 9,68 | 9,25 | 9,62 | -0,03% | 11.137,00 |
| 23.03.2026 | 8,77 | 9,73 | 8,64 | 9,62 | 8,34% | 4.654,00 |
| 20.03.2026 | 9,12 | 9,35 | 8,83 | 8,88 | -2,82% | 16.140,00 |
| 19.03.2026 | 9,62 | 9,65 | 8,91 | 9,14 | -5,97% | 15.391,00 |
| 18.03.2026 | 9,87 | 10,05 | 9,61 | 9,72 | -0,50% | 3.144,00 |
| 17.03.2026 | 9,61 | 9,83 | 9,58 | 9,77 | 0,96% | 2.325,00 |
| 16.03.2026 | 9,76 | 9,86 | 9,53 | 9,68 | 0,19% | 6.789,00 |
| 13.03.2026 | 9,84 | 9,90 | 9,64 | 9,66 | -1,88% | 3.855,00 |
| 12.03.2026 | 10,19 | 10,23 | 9,76 | 9,84 | -4,40% | 3.544,00 |
| 11.03.2026 | 10,42 | 10,50 | 10,14 | 10,30 | 0,07% | 6.694,00 |
| 10.03.2026 | 9,98 | 10,44 | 9,97 | 10,29 | 4,86% | 25.418,00 |
| 09.03.2026 | 10,02 | 10,10 | 9,52 | 9,81 | -5,87% | 13.704,00 |
| 06.03.2026 | 10,63 | 10,66 | 10,19 | 10,43 | -1,40% | 12.800,00 |
| 05.03.2026 | 10,91 | 11,01 | 10,51 | 10,57 | -3,93% | 1.638,00 |
| 04.03.2026 | 10,76 | 11,10 | 10,52 | 11,01 | 1,43% | 2.545,00 |
| 03.03.2026 | 11,36 | 11,37 | 10,53 | 10,85 | -5,82% | 18.370,00 |
| 02.03.2026 | 11,62 | 11,67 | 11,32 | 11,52 | -3,38% | 15.090,00 |
| 27.02.2026 | 12,44 | 12,67 | 11,76 | 11,92 | -4,26% | 30.451,00 |
| 26.02.2026 | 13,19 | 13,35 | 12,31 | 12,45 | -5,88% | 14.606,00 |
| 25.02.2026 | 13,09 | 13,69 | 12,81 | 13,23 | 1,09% | 3.183,00 |
| 24.02.2026 | 13,25 | 13,67 | 12,62 | 13,09 | 2,55% | 18.939,00 |
| 23.02.2026 | 13,67 | 13,68 | 12,68 | 12,76 | -7,23% | 16.800,00 |
| 20.02.2026 | 13,98 | 14,21 | 13,68 | 13,76 | -1,42% | 5.421,00 |
| 19.02.2026 | 14,59 | 14,68 | 13,91 | 13,96 | -4,48% | 7.565,00 |
| 18.02.2026 | 14,50 | 14,64 | 14,17 | 14,61 | 0,92% | 1.102,00 |
| 17.02.2026 | 14,60 | 14,72 | 14,31 | 14,48 | -1,01% | 1.726,00 |
| 16.02.2026 | 14,79 | 14,88 | 14,59 | 14,63 | -0,98% | 2.201,00 |
| 13.02.2026 | 14,64 | 14,82 | 14,41 | 14,77 | 0,58% | 1.188,00 |
| 12.02.2026 | 14,52 | 14,95 | 14,50 | 14,69 | 0,91% | 2.424,00 |
| 11.02.2026 | 14,86 | 14,92 | 14,11 | 14,55 | -2,22% | 3.845,00 |
| 10.02.2026 | 14,33 | 15,04 | 14,32 | 14,88 | 3,77% | 5.784,00 |
| 09.02.2026 | 14,19 | 14,43 | 14,11 | 14,34 | 1,70% | 7.389,00 |
| 06.02.2026 | 14,13 | 14,14 | 13,63 | 14,10 | -0,30% | 2.940,00 |
| 05.02.2026 | 14,63 | 14,64 | 14,04 | 14,15 | -3,18% | 1.635,00 |
| 04.02.2026 | 14,04 | 14,77 | 14,00 | 14,61 | 4,25% | 3.728,00 |
| 03.02.2026 | 14,09 | 14,32 | 13,81 | 14,02 | -0,25% | 4.592,00 |
| 02.02.2026 | 13,51 | 14,06 | 13,43 | 14,05 | 2,95% | 11.946,00 |
| 30.01.2026 | 14,00 | 14,16 | 13,52 | 13,65 | -3,17% | 4.869,00 |
| 29.01.2026 | 14,26 | 14,36 | 13,97 | 14,10 | -0,86% | 6.216,00 |
| 28.01.2026 | 14,64 | 14,67 | 14,15 | 14,22 | -1,42% | 2.658,00 |
| 27.01.2026 | 14,52 | 14,63 | 14,23 | 14,42 | -0,24% | 2.167,00 |
| 26.01.2026 | 14,43 | 14,63 | 14,20 | 14,46 | -0,10% | 4.187,00 |
| 23.01.2026 | 14,36 | 14,54 | 14,26 | 14,47 | 0,73% | 999,00 |
| 22.01.2026 | 14,05 | 14,42 | 13,95 | 14,37 | 3,31% | 4.240,00 |
| 21.01.2026 | 13,57 | 13,94 | 13,50 | 13,91 | 2,85% | 3.533,00 |
| 20.01.2026 | 13,53 | 13,90 | 13,49 | 13,52 | -0,41% | 12.188,00 |
| 19.01.2026 | 13,72 | 13,76 | 13,38 | 13,58 | -2,76% | 9.217,00 |
| 16.01.2026 | 14,25 | 14,32 | 13,73 | 13,96 | -1,85% | 5.898,00 |
| 15.01.2026 | 14,77 | 14,78 | 14,19 | 14,23 | -3,48% | 4.163,00 |
| 14.01.2026 | 14,24 | 14,88 | 14,10 | 14,74 | 3,49% | 6.411,00 |
| 13.01.2026 | 14,33 | 14,41 | 14,12 | 14,24 | -0,54% | 5.076,00 |
| 12.01.2026 | 14,41 | 14,48 | 14,03 | 14,32 | -0,50% | 2.514,00 |
| 09.01.2026 | 14,22 | 14,78 | 14,17 | 14,39 | 1,53% | 8.162,00 |
| 08.01.2026 | 13,86 | 14,20 | 13,79 | 14,17 | 1,91% | 3.538,00 |
| 07.01.2026 | 13,89 | 14,09 | 13,73 | 13,91 | -0,09% | 5.313,00 |
| 06.01.2026 | 13,81 | 14,03 | 13,62 | 13,92 | 1,03% | 2.294,00 |
| 05.01.2026 | 14,09 | 14,10 | 13,54 | 13,78 | -2,08% | 2.669,00 |
| 02.01.2026 | 13,63 | 14,09 | 13,56 | 14,07 | 3,34% | 4.558,00 |
| 30.12.2025 | 13,55 | 13,66 | 13,41 | 13,62 | 0,46% | 3.087,00 |
| 29.12.2025 | 13,26 | 13,57 | 13,23 | 13,55 | 3,28% | 6.303,00 |
| 23.12.2025 | 13,33 | 13,33 | 13,12 | 13,12 | -1,56% | 2.485,00 |
| 22.12.2025 | 13,42 | 13,57 | 13,08 | 13,33 | -0,74% | 3.939,00 |
| 19.12.2025 | 13,43 | 13,61 | 13,34 | 13,43 | 0,02% | 2.015,00 |
| 18.12.2025 | 13,04 | 13,65 | 13,00 | 13,43 | 2,97% | 4.805,00 |
| 17.12.2025 | 13,19 | 13,21 | 12,94 | 13,04 | -1,08% | 4.398,00 |
| 16.12.2025 | 13,00 | 13,25 | 12,97 | 13,18 | 1,05% | 6.505,00 |
| 15.12.2025 | 13,41 | 13,43 | 12,89 | 13,05 | -2,74% | 4.876,00 |
| 12.12.2025 | 13,05 | 13,44 | 12,98 | 13,41 | 2,80% | 7.092,00 |
| 11.12.2025 | 12,88 | 13,18 | 12,75 | 13,05 | 0,08% | 5.548,00 |
| 10.12.2025 | 12,99 | 13,19 | 12,89 | 13,04 | 0,35% | 6.758,00 |
| 09.12.2025 | 13,50 | 13,51 | 12,96 | 12,99 | -2,66% | 18.566,00 |
| 08.12.2025 | 12,89 | 13,52 | 12,85 | 13,35 | 3,47% | 37.247,00 |
| 05.12.2025 | 12,79 | 12,96 | 12,68 | 12,90 | 1,04% | 2.612,00 |
| 04.12.2025 | 12,53 | 12,83 | 12,46 | 12,77 | 2,10% | 4.733,00 |
| 03.12.2025 | 12,24 | 12,65 | 12,20 | 12,51 | 1,50% | 3.295,00 |
| 02.12.2025 | 12,17 | 12,56 | 12,10 | 12,32 | 1,21% | 5.630,00 |
| 01.12.2025 | 12,06 | 12,30 | 12,01 | 12,17 | 0,52% | 5.374,00 |
| 28.11.2025 | 11,71 | 12,15 | 11,58 | 12,11 | 3,39% | 19.913,00 |
| 27.11.2025 | 11,63 | 11,83 | 11,42 | 11,71 | 0,49% | 5.493,00 |
| 26.11.2025 | 10,87 | 11,77 | 10,87 | 11,66 | 7,52% | 23.226,00 |
| 25.11.2025 | 10,70 | 10,89 | 10,42 | 10,84 | 1,36% | 6.754,00 |
| 24.11.2025 | 10,28 | 10,70 | 10,28 | 10,70 | 3,51% | 4.374,00 |
| 21.11.2025 | 9,96 | 10,37 | 9,79 | 10,33 | 2,86% | 9.594,00 |
| 20.11.2025 | 10,98 | 11,09 | 9,98 | 10,05 | -7,74% | 12.565,00 |
| 19.11.2025 | 10,67 | 11,06 | 10,65 | 10,89 | 0,90% | 10.164,00 |
| 18.11.2025 | 10,92 | 11,00 | 10,59 | 10,79 | -1,73% | 6.599,00 |
| 17.11.2025 | 10,99 | 11,29 | 10,98 | 10,98 | -0,18% | 8.538,00 |
| 14.11.2025 | 11,35 | 11,35 | 10,91 | 11,00 | -2,91% | 17.307,00 |
| 13.11.2025 | 11,66 | 11,91 | 11,28 | 11,33 | -2,77% | 22.088,00 |
| 12.11.2025 | 11,15 | 11,75 | 11,09 | 11,65 | 4,69% | 16.212,00 |
| 11.11.2025 | 11,53 | 11,53 | 10,94 | 11,13 | -3,34% | 18.051,00 |
| 10.11.2025 | 11,20 | 11,84 | 11,19 | 11,52 | 3,34% | 12.859,00 |
| 07.11.2025 | 10,89 | 11,16 | 10,76 | 11,14 | 2,22% | 1.942,00 |