14,128€
0,23%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,00 | 14,15 | 13,97 | 14,11 | 0,12% | 75,00 |
| 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 |
| 06.11.2025 | 11,20 | 11,23 | 10,78 | 10,90 | -2,94% | 4.154,00 |
| 05.11.2025 | 11,17 | 11,35 | 11,12 | 11,23 | 0,40% | 669,00 |
| 04.11.2025 | 11,51 | 11,52 | 11,16 | 11,19 | -3,76% | 8.839,00 |
| 03.11.2025 | 11,07 | 11,93 | 11,05 | 11,62 | 4,68% | 20.444,00 |
| 31.10.2025 | 11,37 | 11,53 | 10,93 | 11,10 | -2,48% | 2.812,00 |
| 30.10.2025 | 11,82 | 11,98 | 11,24 | 11,39 | -3,58% | 20.340,00 |
| 29.10.2025 | 11,63 | 11,89 | 11,61 | 11,81 | 1,53% | 12.665,00 |
| 28.10.2025 | 11,14 | 11,67 | 11,06 | 11,63 | 4,14% | 27.800,00 |
| 27.10.2025 | 11,12 | 11,33 | 11,04 | 11,17 | 0,88% | 1.028,00 |
| 24.10.2025 | 10,59 | 11,09 | 10,59 | 11,07 | 4,63% | 7.490,00 |
| 23.10.2025 | 10,27 | 10,65 | 10,25 | 10,58 | 3,24% | 4.030,00 |
| 22.10.2025 | 10,28 | 10,34 | 10,10 | 10,25 | -0,46% | 512,00 |
| 21.10.2025 | 10,19 | 10,34 | 9,78 | 10,30 | 0,91% | 1.683,00 |
| 20.10.2025 | 10,70 | 10,70 | 9,40 | 10,20 | -4,43% | 16.672,00 |
| 17.10.2025 | 10,73 | 11,01 | 10,49 | 10,68 | -1,34% | 285,00 |
| 16.10.2025 | 10,63 | 10,98 | 10,62 | 10,82 | 1,86% | 4.465,00 |
| 15.10.2025 | 10,82 | 11,01 | 10,55 | 10,62 | -1,64% | 1.360,00 |
| 14.10.2025 | 10,68 | 10,81 | 10,37 | 10,80 | 0,47% | - |
| 13.10.2025 | 10,80 | 11,09 | 10,65 | 10,75 | 0,47% | 3.247,00 |
| 10.10.2025 | 10,82 | 11,28 | 10,70 | 10,70 | -0,86% | 10.902,00 |
| 09.10.2025 | 11,04 | 11,20 | 10,77 | 10,79 | -2,18% | 4.298,00 |
| 08.10.2025 | 11,00 | 11,12 | 10,89 | 11,03 | 0,39% | 4.760,00 |
| 07.10.2025 | 11,35 | 11,38 | 10,95 | 10,99 | -3,34% | 2.387,00 |
| 06.10.2025 | 11,53 | 11,56 | 10,91 | 11,37 | -1,58% | 10.131,00 |
| 03.10.2025 | 11,19 | 11,56 | 11,16 | 11,55 | 3,66% | 144,00 |
| 02.10.2025 | 11,66 | 11,77 | 11,10 | 11,15 | -4,21% | 5.597,00 |
| 01.10.2025 | 11,41 | 11,82 | 11,20 | 11,64 | 1,73% | 5.106,00 |
| 30.09.2025 | 11,48 | 11,62 | 11,33 | 11,44 | -0,41% | 702,00 |
| 29.09.2025 | 11,46 | 11,51 | 11,17 | 11,49 | 0,66% | 2.313,00 |
| 26.09.2025 | 11,69 | 11,79 | 11,32 | 11,41 | -2,37% | 3.218,00 |
| 25.09.2025 | 11,85 | 12,12 | 11,60 | 11,69 | -1,93% | 2.988,00 |
| 24.09.2025 | 11,59 | 11,98 | 11,07 | 11,92 | 2,32% | 18.032,00 |
| 23.09.2025 | 11,81 | 11,94 | 11,62 | 11,65 | -1,44% | 14.908,00 |
| 22.09.2025 | 11,80 | 11,85 | 11,50 | 11,82 | 0,13% | 1.488,00 |
| 19.09.2025 | 11,74 | 12,04 | 11,61 | 11,80 | 0,51% | 5.320,00 |
| 18.09.2025 | 11,72 | 11,78 | 11,44 | 11,74 | 0,51% | 4.077,00 |
| 17.09.2025 | 11,19 | 11,76 | 11,12 | 11,68 | 4,38% | 17.029,00 |
| 16.09.2025 | 11,14 | 11,48 | 11,07 | 11,19 | 0,63% | 1.649,00 |
| 15.09.2025 | 11,13 | 11,40 | 11,09 | 11,12 | 0,16% | 3.036,00 |
| 12.09.2025 | 11,41 | 11,53 | 10,93 | 11,11 | -0,78% | 1.573,00 |
| 11.09.2025 | 11,11 | 11,29 | 11,11 | 11,19 | 0,58% | 21,00 |
| 10.09.2025 | 11,04 | 11,29 | 10,84 | 11,13 | 0,84% | 402,00 |
| 09.09.2025 | 10,95 | 11,17 | 10,83 | 11,04 | 0,75% | 1.166,00 |
| 08.09.2025 | 10,75 | 10,97 | 10,71 | 10,95 | 2,19% | 1.292,00 |