8,048€
-2,08%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 9,76 | 10,04 | 9,71 | 9,97 | 2,49% | 3.930,00 |
| 07.02.2025 | 9,98 | 10,18 | 9,72 | 9,73 | -2,43% | 2.541,00 |
| 06.02.2025 | 9,80 | 10,12 | 9,73 | 9,97 | 1,81% | 2.562,00 |
| 05.02.2025 | 9,79 | 9,91 | 9,60 | 9,79 | -0,36% | 4.773,00 |
| 04.02.2025 | 9,28 | 9,84 | 8,96 | 9,83 | 7,22% | 1.516,00 |
| 03.02.2025 | 9,85 | 9,90 | 8,78 | 9,16 | -9,07% | 13.178,00 |
| 31.01.2025 | 10,43 | 10,47 | 10,06 | 10,08 | -3,43% | 6.193,00 |
| 30.01.2025 | 10,25 | 10,51 | 10,20 | 10,44 | 2,18% | 893,00 |
| 29.01.2025 | 10,22 | 10,38 | 10,18 | 10,21 | 0,81% | 321,00 |
| 28.01.2025 | 10,19 | 10,38 | 10,06 | 10,13 | -0,95% | 2.695,00 |
| 27.01.2025 | 10,02 | 10,37 | 9,99 | 10,23 | 1,01% | 11.038,00 |
| 24.01.2025 | 9,48 | 10,46 | 9,48 | 10,13 | 6,83% | 24.749,00 |
| 23.01.2025 | 9,36 | 9,58 | 9,29 | 9,48 | 1,40% | 2.367,00 |
| 22.01.2025 | 9,50 | 9,58 | 9,28 | 9,35 | -1,63% | 545,00 |
| 21.01.2025 | 9,67 | 9,67 | 9,35 | 9,50 | -2,04% | 7.550,00 |
| 20.01.2025 | 9,67 | 9,71 | 9,39 | 9,70 | 1,03% | 1.315,00 |
| 17.01.2025 | 9,46 | 9,73 | 9,43 | 9,60 | 1,71% | 3.121,00 |
| 16.01.2025 | 9,82 | 10,06 | 9,42 | 9,44 | -3,37% | 4.486,00 |
| 15.01.2025 | 9,65 | 9,85 | 9,47 | 9,77 | 0,98% | 4.422,00 |
| 14.01.2025 | 8,98 | 9,80 | 8,97 | 9,67 | 7,99% | 16.040,00 |
| 13.01.2025 | 8,56 | 8,98 | 8,49 | 8,96 | 4,08% | 3.283,00 |
| 10.01.2025 | 8,38 | 8,84 | 8,25 | 8,61 | 2,44% | 1.510,00 |
| 09.01.2025 | 8,57 | 8,57 | 8,26 | 8,40 | -2,18% | 3.102,00 |
| 08.01.2025 | 8,90 | 8,93 | 8,51 | 8,59 | -3,35% | 3.500,00 |
| 07.01.2025 | 8,81 | 9,02 | 8,73 | 8,89 | 0,75% | 1.919,00 |
| 06.01.2025 | 8,50 | 9,16 | 8,49 | 8,82 | 4,07% | 10.431,00 |
| 03.01.2025 | 8,78 | 8,81 | 8,43 | 8,48 | -3,32% | 2.191,00 |
| 02.01.2025 | 8,69 | 8,91 | 8,63 | 8,77 | 1,67% | 4.084,00 |
| 30.12.2024 | 8,61 | 8,71 | 8,53 | 8,62 | 0,00% | 4.445,00 |
| 27.12.2024 | 8,37 | 8,69 | 8,24 | 8,62 | 1,33% | 7.393,00 |
| 23.12.2024 | 8,20 | 8,53 | 8,02 | 8,51 | 4,15% | 7.718,00 |
| 20.12.2024 | 8,29 | 8,34 | 8,01 | 8,17 | -1,87% | 8.740,00 |
| 19.12.2024 | 8,42 | 8,48 | 8,16 | 8,33 | -1,27% | 6.250,00 |
| 18.12.2024 | 8,51 | 8,69 | 8,42 | 8,43 | -0,85% | 6.642,00 |