11,168€
0,65%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,11 | 11,19 | 11,04 | 11,16 | 0,61% | 790,00 |
| 14.08.2025 | 11,00 | 11,10 | 10,93 | 11,10 | 0,52% | 161,00 |
| 13.08.2025 | 11,07 | 11,18 | 10,88 | 11,04 | -0,23% | 1.475,00 |
| 12.08.2025 | 10,74 | 11,10 | 10,67 | 11,06 | 3,29% | 819,00 |
| 11.08.2025 | 10,94 | 11,05 | 10,64 | 10,71 | -2,04% | 2.081,00 |
| 08.08.2025 | 10,52 | 10,94 | 10,51 | 10,93 | 3,85% | 3.117,00 |
| 07.08.2025 | 10,64 | 10,74 | 10,44 | 10,53 | -0,50% | 2.698,00 |
| 06.08.2025 | 10,74 | 10,82 | 10,58 | 10,58 | -0,98% | 712,00 |
| 05.08.2025 | 10,61 | 10,71 | 10,46 | 10,69 | 1,04% | 2.251,00 |
| 04.08.2025 | 11,03 | 11,15 | 10,55 | 10,58 | -3,56% | 10.809,00 |
| 01.08.2025 | 11,18 | 11,30 | 10,91 | 10,97 | -2,34% | 12.118,00 |
| 31.07.2025 | 11,19 | 11,31 | 11,00 | 11,23 | 0,42% | 2.141,00 |
| 30.07.2025 | 11,40 | 11,43 | 11,10 | 11,18 | -1,87% | 5.237,00 |
| 29.07.2025 | 11,52 | 11,82 | 11,35 | 11,39 | -0,28% | 10.000,00 |
| 28.07.2025 | 10,52 | 11,86 | 10,47 | 11,43 | 10,92% | 48.966,00 |
| 25.07.2025 | 10,31 | 10,37 | 9,72 | 10,30 | 1,20% | 5.516,00 |
| 24.07.2025 | 10,35 | 10,35 | 10,10 | 10,18 | -1,67% | 4.213,00 |
| 23.07.2025 | 9,94 | 10,50 | 9,90 | 10,35 | 5,57% | 13.699,00 |
| 22.07.2025 | 9,85 | 9,88 | 9,66 | 9,80 | -0,56% | 6.139,00 |
| 21.07.2025 | 9,78 | 9,98 | 9,75 | 9,86 | 0,90% | 2.692,00 |
| 18.07.2025 | 9,83 | 10,09 | 9,72 | 9,77 | -0,22% | 7.412,00 |
| 17.07.2025 | 9,64 | 10,00 | 9,63 | 9,79 | 1,80% | 3.998,00 |
| 16.07.2025 | 9,92 | 9,95 | 9,47 | 9,62 | -3,24% | 7.535,00 |
| 15.07.2025 | 9,87 | 10,13 | 9,86 | 9,94 | 0,93% | 3.624,00 |
| 14.07.2025 | 10,04 | 10,09 | 9,81 | 9,85 | -2,81% | 10.191,00 |
| 11.07.2025 | 9,92 | 10,19 | 9,84 | 10,14 | 1,81% | 4.713,00 |
| 10.07.2025 | 9,83 | 10,13 | 9,78 | 9,96 | 1,09% | 10.734,00 |
| 09.07.2025 | 9,75 | 9,95 | 9,72 | 9,85 | 0,86% | 12.748,00 |
| 08.07.2025 | 9,21 | 9,79 | 9,20 | 9,76 | 6,36% | 5.536,00 |
| 07.07.2025 | 9,35 | 9,36 | 9,14 | 9,18 | -1,06% | 7.177,00 |
| 04.07.2025 | 9,40 | 9,44 | 9,23 | 9,28 | -1,73% | 691,00 |
| 03.07.2025 | 9,56 | 9,92 | 9,42 | 9,44 | -1,23% | 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 |