8,442€
-5,09%
Echtzeit-Aktienkurs FORVIA SE INH EO 7
Bid:
Ask:
Aktienkurse zur FORVIA SE INH EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 8,82 | 8,82 | 8,36 | 8,44 | -5,12% | 4.104,00 |
| 21.10.2026 | 9,06 | 9,09 | 8,84 | 8,90 | -1,83% | 2.562,00 |
| 20.10.2026 | 8,89 | 9,16 | 8,75 | 9,06 | 1,69% | 3.246,00 |
| 19.10.2026 | 8,99 | 9,01 | 8,70 | 8,91 | -0,42% | 1.619,00 |
| 16.10.2026 | 8,86 | 9,43 | 8,83 | 8,95 | 1,26% | 7.466,00 |
| 15.10.2026 | 8,68 | 8,84 | 8,52 | 8,84 | 1,35% | - |
| 14.10.2026 | 8,75 | 9,01 | 8,71 | 8,72 | -0,51% | 2.746,00 |
| 13.10.2026 | 8,53 | 8,77 | 8,39 | 8,76 | 2,62% | 2.152,00 |
| 12.10.2026 | 8,50 | 8,87 | 8,49 | 8,54 | 0,65% | 5.497,00 |
| 09.10.2026 | 8,72 | 8,85 | 8,45 | 8,49 | -2,29% | 6.923,00 |
| 08.10.2026 | 9,57 | 9,65 | 8,64 | 8,68 | -10,09% | 23.528,00 |
| 07.10.2026 | 9,46 | 10,58 | 9,42 | 9,66 | 2,59% | 6.231,00 |
| 06.10.2026 | 8,76 | 9,54 | 8,75 | 9,42 | 7,43% | 3.830,00 |
| 05.10.2026 | 8,54 | 8,77 | 8,52 | 8,76 | 1,71% | 1.340,00 |
| 02.10.2026 | 8,45 | 8,76 | 8,43 | 8,62 | 2,23% | 1.274,00 |
| 01.10.2026 | 8,72 | 8,78 | 8,41 | 8,43 | -3,22% | 31.110,00 |
| 30.09.2026 | 8,67 | 8,81 | 8,58 | 8,71 | 0,78% | 4.272,00 |
| 29.09.2026 | 8,85 | 8,87 | 8,60 | 8,64 | -2,70% | 2.215,00 |
| 28.09.2026 | 8,73 | 8,98 | 8,71 | 8,88 | 1,43% | 758,00 |
| 25.09.2026 | 8,81 | 8,83 | 8,63 | 8,76 | -0,40% | 4.628,00 |
| 24.09.2026 | 9,01 | 9,04 | 8,71 | 8,79 | -2,86% | 1.898,00 |
| 23.09.2026 | 9,32 | 9,32 | 8,88 | 9,05 | -2,96% | 5.731,00 |
| 22.09.2026 | 9,12 | 9,42 | 8,90 | 9,33 | 2,16% | 2.589,00 |
| 21.09.2026 | 9,34 | 9,36 | 9,07 | 9,13 | -1,46% | 4.441,00 |
| 18.09.2026 | 9,70 | 9,79 | 9,20 | 9,27 | -4,45% | 1.548,00 |
| 17.09.2026 | 9,51 | 9,92 | 9,50 | 9,70 | 2,54% | 4.847,00 |
| 16.09.2026 | 9,21 | 9,51 | 9,14 | 9,46 | 2,80% | 1.965,00 |
| 15.09.2026 | 9,36 | 9,42 | 9,03 | 9,20 | -2,09% | 3.825,00 |
| 14.09.2026 | 9,55 | 9,57 | 9,09 | 9,39 | -1,95% | 4.247,00 |
| 11.09.2026 | 9,76 | 9,97 | 9,40 | 9,58 | -1,38% | 3.171,00 |
| 10.09.2026 | 9,53 | 9,99 | 9,52 | 9,72 | 2,16% | 202,00 |
| 09.09.2026 | 9,86 | 9,88 | 9,50 | 9,51 | -3,53% | 2.731,00 |
| 08.09.2026 | 9,87 | 10,09 | 9,67 | 9,86 | -0,25% | 1.174,00 |
| 07.09.2026 | 10,00 | 10,05 | 9,75 | 9,88 | -1,37% | 2.309,00 |
| 04.09.2026 | 9,83 | 10,02 | 9,71 | 10,02 | 2,55% | 3.920,00 |
| 03.09.2026 | 8,94 | 9,86 | 8,93 | 9,77 | 9,38% | 6.718,00 |
| 02.09.2026 | 8,88 | 8,97 | 8,53 | 8,93 | 0,56% | 6.034,00 |
| 01.09.2026 | 9,15 | 9,25 | 8,80 | 8,88 | -2,65% | 382,00 |
| 31.08.2026 | 9,03 | 9,23 | 8,81 | 9,13 | 1,11% | 1.824,00 |
| 28.08.2026 | 8,67 | 9,13 | 8,65 | 9,03 | 4,92% | 9.949,00 |
| 27.08.2026 | 8,76 | 8,76 | 8,46 | 8,60 | -1,29% | 3.118,00 |
| 26.08.2026 | 8,79 | 8,85 | 8,66 | 8,71 | -0,21% | 837,00 |
| 25.08.2026 | 8,90 | 8,92 | 8,66 | 8,73 | -1,68% | 4.411,00 |
| 24.08.2026 | 8,98 | 9,03 | 8,86 | 8,88 | -1,22% | 1.416,00 |
| 21.08.2026 | 8,84 | 9,09 | 8,84 | 8,99 | 1,95% | 18.953,00 |
| 20.08.2026 | 8,96 | 9,13 | 8,70 | 8,82 | -1,65% | 2.751,00 |
| 19.08.2026 | 8,93 | 9,02 | 8,87 | 8,97 | 0,11% | 7.690,00 |
| 18.08.2026 | 9,10 | 9,25 | 8,93 | 8,96 | -1,86% | 1.166,00 |
| 17.08.2026 | 9,26 | 9,32 | 8,99 | 9,13 | -1,15% | 729,00 |
| 14.08.2026 | 9,17 | 9,33 | 9,07 | 9,23 | 0,69% | 234,00 |
| 13.08.2026 | 9,06 | 9,25 | 8,93 | 9,17 | 1,36% | 1.902,00 |
| 12.08.2026 | 9,10 | 9,21 | 9,02 | 9,05 | -0,45% | 2.350,00 |
| 11.08.2026 | 9,17 | 9,23 | 8,99 | 9,09 | -0,88% | 4.323,00 |
| 10.08.2026 | 9,08 | 9,29 | 9,05 | 9,17 | 0,74% | 2.475,00 |
| 07.08.2026 | 9,08 | 9,28 | 8,82 | 9,10 | 0,28% | 2.058,00 |
| 06.08.2026 | 9,38 | 9,42 | 9,03 | 9,08 | -3,17% | 3.078,00 |
| 05.08.2026 | 9,45 | 9,64 | 9,31 | 9,37 | -0,55% | 3.303,00 |
| 04.08.2026 | 9,63 | 9,64 | 9,11 | 9,43 | -1,85% | 6.156,00 |
| 03.08.2026 | 9,10 | 9,79 | 9,00 | 9,60 | 6,03% | 8.499,00 |
| 31.07.2026 | 9,77 | 10,08 | 8,98 | 9,06 | -5,37% | 8.397,00 |
| 30.07.2026 | 9,24 | 9,63 | 9,17 | 9,57 | 3,78% | 5.807,00 |
| 29.07.2026 | 9,07 | 9,34 | 8,97 | 9,22 | 1,35% | 2.310,00 |
| 28.07.2026 | 8,73 | 9,16 | 8,70 | 9,10 | 4,18% | 3.999,00 |
| 27.07.2026 | 8,81 | 9,06 | 8,70 | 8,74 | 0,21% | 376,00 |
| 24.07.2026 | 8,69 | 8,81 | 8,57 | 8,72 | 0,22% | 3.287,00 |
| 23.07.2026 | 8,54 | 8,76 | 8,45 | 8,70 | 1,67% | 6.105,00 |
| 22.07.2026 | 8,81 | 8,82 | 8,56 | 8,56 | -2,95% | 642,00 |
| 21.07.2026 | 8,57 | 8,85 | 8,52 | 8,82 | 3,56% | 961,00 |
| 20.07.2026 | 8,71 | 8,81 | 8,48 | 8,51 | -2,15% | 2.190,00 |
| 17.07.2026 | 9,17 | 9,22 | 8,69 | 8,70 | -6,06% | 4.594,00 |
| 16.07.2026 | 9,38 | 9,51 | 9,25 | 9,26 | -1,14% | 2.623,00 |
| 15.07.2026 | 9,00 | 9,38 | 8,88 | 9,37 | 4,58% | 2.055,00 |
| 14.07.2026 | 9,19 | 9,21 | 8,78 | 8,96 | -2,56% | 5.665,00 |
| 13.07.2026 | 9,00 | 9,24 | 8,87 | 9,19 | 1,03% | 547,00 |
| 10.07.2026 | 8,98 | 9,39 | 8,93 | 9,10 | 1,19% | 4.496,00 |
| 09.07.2026 | 8,85 | 9,02 | 8,63 | 8,99 | 1,97% | 1.554,00 |
| 08.07.2026 | 9,14 | 9,26 | 8,75 | 8,82 | -2,30% | 2.118,00 |
| 07.07.2026 | 9,19 | 9,41 | 9,01 | 9,03 | -2,18% | 2.187,00 |
| 06.07.2026 | 9,03 | 9,30 | 9,02 | 9,23 | 2,09% | 4.609,00 |
| 03.07.2026 | 8,94 | 9,16 | 8,92 | 9,04 | 1,85% | 2.338,00 |
| 02.07.2026 | 8,67 | 8,92 | 8,62 | 8,87 | 2,28% | 2.928,00 |
| 01.07.2026 | 8,73 | 8,78 | 8,55 | 8,68 | -0,68% | 63,00 |
| 30.06.2026 | 8,58 | 8,81 | 8,46 | 8,73 | 2,03% | 27.455,00 |
| 29.06.2026 | 8,78 | 8,78 | 8,46 | 8,56 | -1,76% | 12.253,00 |
| 26.06.2026 | 9,12 | 9,24 | 8,63 | 8,71 | -5,10% | 9.373,00 |
| 25.06.2026 | 9,58 | 9,60 | 9,17 | 9,18 | -3,66% | 3.018,00 |
| 24.06.2026 | 9,52 | 9,86 | 9,45 | 9,53 | 0,23% | 3.203,00 |
| 23.06.2026 | 9,47 | 9,56 | 9,24 | 9,51 | -0,44% | 1.680,00 |
| 22.06.2026 | 9,50 | 9,56 | 9,26 | 9,55 | 0,73% | 335,00 |
| 19.06.2026 | 9,38 | 9,52 | 9,36 | 9,48 | 0,75% | 1.184,00 |
| 18.06.2026 | 9,78 | 9,97 | 9,40 | 9,41 | -3,48% | 2.238,00 |
| 17.06.2026 | 9,92 | 10,04 | 9,75 | 9,75 | -2,08% | 10.724,00 |
| 16.06.2026 | 10,19 | 10,22 | 9,90 | 9,96 | -2,37% | 3.903,00 |
| 15.06.2026 | 10,51 | 10,59 | 10,17 | 10,20 | 2,50% | 25.781,00 |
| 12.06.2026 | 9,56 | 10,04 | 9,55 | 9,95 | 4,00% | 9.486,00 |
| 11.06.2026 | 9,54 | 9,64 | 9,37 | 9,57 | 0,09% | 2.373,00 |
| 10.06.2026 | 9,83 | 9,87 | 9,35 | 9,56 | -2,79% | 7.167,00 |
| 09.06.2026 | 10,40 | 10,66 | 9,72 | 9,83 | -5,15% | 12.531,00 |
| 08.06.2026 | 10,57 | 10,60 | 10,28 | 10,37 | -2,88% | 1.833,00 |
| 05.06.2026 | 10,98 | 11,03 | 10,60 | 10,67 | -3,20% | 5.781,00 |