10,333€
1,75%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,16 | 10,49 | 10,15 | 10,34 | 1,85% | 4.280,00 |
| 21.05.2026 | 10,14 | 10,38 | 10,01 | 10,16 | 0,32% | 2.088,00 |
| 20.05.2026 | 10,03 | 10,29 | 9,88 | 10,12 | 0,57% | 2.768,00 |
| 19.05.2026 | 10,34 | 10,45 | 10,02 | 10,07 | -2,23% | 4.204,00 |
| 18.05.2026 | 10,37 | 10,56 | 10,16 | 10,30 | -1,60% | 1.210,00 |
| 15.05.2026 | 10,75 | 10,94 | 10,18 | 10,46 | -3,88% | 567,00 |
| 14.05.2026 | 10,55 | 10,93 | 10,55 | 10,89 | 3,40% | 3.376,00 |
| 13.05.2026 | 10,52 | 10,69 | 10,41 | 10,53 | 0,48% | 2.479,00 |
| 12.05.2026 | 10,43 | 10,76 | 10,35 | 10,48 | 0,07% | 2.857,00 |
| 11.05.2026 | 10,31 | 10,52 | 10,13 | 10,47 | 0,48% | 794,00 |
| 08.05.2026 | 10,29 | 10,44 | 10,20 | 10,42 | 1,61% | 900,00 |
| 07.05.2026 | 10,61 | 10,84 | 10,24 | 10,26 | -3,25% | 4.141,00 |
| 06.05.2026 | 9,93 | 10,66 | 9,91 | 10,60 | 7,73% | 4.476,00 |
| 05.05.2026 | 9,76 | 10,07 | 9,74 | 9,84 | 0,99% | 271,00 |
| 04.05.2026 | 9,99 | 10,18 | 9,70 | 9,74 | -2,50% | 5.491,00 |
| 30.04.2026 | 9,65 | 10,00 | 9,48 | 9,99 | 2,85% | 368,00 |
| 29.04.2026 | 9,78 | 9,92 | 9,69 | 9,72 | -0,33% | 1.269,00 |
| 28.04.2026 | 10,17 | 10,31 | 9,72 | 9,75 | -4,31% | 3.967,00 |
| 27.04.2026 | 10,50 | 11,00 | 9,87 | 10,19 | -0,20% | 3.090,00 |
| 24.04.2026 | 10,60 | 10,80 | 10,01 | 10,21 | -2,67% | 2.735,00 |
| 23.04.2026 | 10,09 | 11,80 | 10,07 | 10,49 | 3,73% | 6.588,00 |
| 22.04.2026 | 10,41 | 10,43 | 10,05 | 10,11 | -2,06% | 3.844,00 |
| 21.04.2026 | 10,65 | 10,75 | 10,30 | 10,32 | -2,64% | 504,00 |
| 20.04.2026 | 10,78 | 10,81 | 10,55 | 10,60 | -2,73% | 6.900,00 |
| 17.04.2026 | 10,25 | 10,99 | 10,22 | 10,90 | 6,55% | 4.261,00 |
| 16.04.2026 | 10,54 | 10,56 | 10,18 | 10,23 | -2,46% | 1.055,00 |
| 15.04.2026 | 10,41 | 10,50 | 10,34 | 10,49 | 0,45% | 2.146,00 |
| 14.04.2026 | 10,26 | 10,56 | 10,26 | 10,44 | 1,83% | 764,00 |
| 13.04.2026 | 10,25 | 10,28 | 10,10 | 10,25 | -1,96% | 905,00 |
| 10.04.2026 | 10,27 | 10,69 | 10,22 | 10,46 | 1,88% | 2.122,00 |
| 09.04.2026 | 10,37 | 10,38 | 10,14 | 10,27 | -1,30% | 2.108,00 |
| 08.04.2026 | 10,19 | 10,69 | 10,16 | 10,40 | 7,92% | 4.386,00 |
| 07.04.2026 | 9,94 | 10,09 | 9,56 | 9,64 | -3,17% | 2.834,00 |
| 02.04.2026 | 10,05 | 10,15 | 9,90 | 9,95 | -2,30% | 1.187,00 |
| 01.04.2026 | 9,90 | 10,32 | 9,90 | 10,19 | 3,20% | 7.249,00 |
| 31.03.2026 | 9,50 | 9,88 | 9,37 | 9,87 | 4,95% | 10.791,00 |
| 30.03.2026 | 9,55 | 9,62 | 9,36 | 9,41 | -1,32% | 2.919,00 |
| 27.03.2026 | 9,63 | 9,70 | 9,37 | 9,53 | -0,93% | 993,00 |
| 26.03.2026 | 9,66 | 9,68 | 9,51 | 9,62 | -0,90% | 920,00 |
| 25.03.2026 | 9,64 | 9,92 | 9,61 | 9,71 | 0,90% | 5.933,00 |
| 24.03.2026 | 9,55 | 9,68 | 9,25 | 9,62 | -0,03% | 11.137,00 |
| 23.03.2026 | 8,77 | 9,73 | 8,64 | 9,62 | 8,34% | 4.654,00 |
| 20.03.2026 | 9,12 | 9,35 | 8,83 | 8,88 | -2,82% | 16.140,00 |
| 19.03.2026 | 9,62 | 9,65 | 8,91 | 9,14 | -5,97% | 15.391,00 |
| 18.03.2026 | 9,87 | 10,05 | 9,61 | 9,72 | -0,50% | 3.144,00 |
| 17.03.2026 | 9,61 | 9,83 | 9,58 | 9,77 | 0,96% | 2.325,00 |
| 16.03.2026 | 9,76 | 9,86 | 9,53 | 9,68 | 0,19% | 6.789,00 |
| 13.03.2026 | 9,84 | 9,90 | 9,64 | 9,66 | -1,88% | 3.855,00 |
| 12.03.2026 | 10,19 | 10,23 | 9,76 | 9,84 | -4,40% | 3.544,00 |
| 11.03.2026 | 10,42 | 10,50 | 10,14 | 10,30 | 0,07% | 6.694,00 |
| 10.03.2026 | 9,98 | 10,44 | 9,97 | 10,29 | 4,86% | 25.418,00 |
| 09.03.2026 | 10,02 | 10,10 | 9,52 | 9,81 | -5,87% | 13.704,00 |
| 06.03.2026 | 10,63 | 10,66 | 10,19 | 10,43 | -1,40% | 12.800,00 |
| 05.03.2026 | 10,91 | 11,01 | 10,51 | 10,57 | -3,93% | 1.638,00 |
| 04.03.2026 | 10,76 | 11,10 | 10,52 | 11,01 | 1,43% | 2.545,00 |
| 03.03.2026 | 11,36 | 11,37 | 10,53 | 10,85 | -5,82% | 18.370,00 |
| 02.03.2026 | 11,62 | 11,67 | 11,32 | 11,52 | -3,38% | 15.090,00 |
| 27.02.2026 | 12,44 | 12,67 | 11,76 | 11,92 | -4,26% | 30.451,00 |
| 26.02.2026 | 13,19 | 13,35 | 12,31 | 12,45 | -5,88% | 14.606,00 |
| 25.02.2026 | 13,09 | 13,69 | 12,81 | 13,23 | 1,09% | 3.183,00 |
| 24.02.2026 | 13,25 | 13,67 | 12,62 | 13,09 | 2,55% | 18.939,00 |
| 23.02.2026 | 13,67 | 13,68 | 12,68 | 12,76 | -7,23% | 16.800,00 |
| 20.02.2026 | 13,98 | 14,21 | 13,68 | 13,76 | -1,42% | 5.421,00 |
| 19.02.2026 | 14,59 | 14,68 | 13,91 | 13,96 | -4,48% | 7.565,00 |
| 18.02.2026 | 14,50 | 14,64 | 14,17 | 14,61 | 0,92% | 1.102,00 |
| 17.02.2026 | 14,60 | 14,72 | 14,31 | 14,48 | -1,01% | 1.726,00 |
| 16.02.2026 | 14,79 | 14,88 | 14,59 | 14,63 | -0,98% | 2.201,00 |
| 13.02.2026 | 14,64 | 14,82 | 14,41 | 14,77 | 0,58% | 1.188,00 |
| 12.02.2026 | 14,52 | 14,95 | 14,50 | 14,69 | 0,91% | 2.424,00 |
| 11.02.2026 | 14,86 | 14,92 | 14,11 | 14,55 | -2,22% | 3.845,00 |
| 10.02.2026 | 14,33 | 15,04 | 14,32 | 14,88 | 3,77% | 5.784,00 |
| 09.02.2026 | 14,19 | 14,43 | 14,11 | 14,34 | 1,70% | 7.389,00 |
| 06.02.2026 | 14,13 | 14,14 | 13,63 | 14,10 | -0,30% | 2.940,00 |
| 05.02.2026 | 14,63 | 14,64 | 14,04 | 14,15 | -3,18% | 1.635,00 |
| 04.02.2026 | 14,04 | 14,77 | 14,00 | 14,61 | 4,25% | 3.728,00 |
| 03.02.2026 | 14,09 | 14,32 | 13,81 | 14,02 | -0,25% | 4.592,00 |
| 02.02.2026 | 13,51 | 14,06 | 13,43 | 14,05 | 2,95% | 11.946,00 |
| 30.01.2026 | 14,00 | 14,16 | 13,52 | 13,65 | -3,17% | 4.869,00 |
| 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 |