10,758€
1,27%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 10,95 | 11,18 | 10,56 | 10,72 | -1,94% | 16.073,00 |
| 04.09.2025 | 11,22 | 11,23 | 10,90 | 10,93 | -1,97% | 11.071,00 |
| 03.09.2025 | 11,27 | 11,67 | 11,10 | 11,15 | -1,33% | 11.796,00 |
| 02.09.2025 | 11,58 | 11,71 | 11,21 | 11,30 | -2,69% | 1.405,00 |
| 01.09.2025 | 11,42 | 11,66 | 11,40 | 11,61 | 1,84% | 3.531,00 |
| 29.08.2025 | 11,35 | 11,53 | 11,13 | 11,40 | 0,13% | 6.299,00 |
| 28.08.2025 | 11,27 | 11,66 | 11,15 | 11,39 | 1,79% | 2.827,00 |
| 27.08.2025 | 11,51 | 11,66 | 11,05 | 11,19 | -2,87% | 6.995,00 |
| 26.08.2025 | 11,89 | 11,90 | 11,22 | 11,52 | -3,40% | 13.368,00 |
| 25.08.2025 | 11,85 | 12,03 | 11,74 | 11,92 | 0,55% | 19.996,00 |
| 22.08.2025 | 11,50 | 11,89 | 11,48 | 11,86 | 2,95% | 7.761,00 |
| 21.08.2025 | 11,53 | 11,61 | 11,45 | 11,52 | -0,43% | 954,00 |
| 20.08.2025 | 11,56 | 11,62 | 11,44 | 11,57 | -0,09% | 2.294,00 |
| 19.08.2025 | 11,19 | 11,68 | 11,12 | 11,58 | 3,53% | 3.296,00 |
| 18.08.2025 | 11,18 | 11,19 | 11,00 | 11,18 | 0,18% | 1.353,00 |
| 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 |