8,450€
3,05%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,20 | 8,70 | 7,88 | 8,48 | 2,42% | 24.304,00 |
| 06.03.2026 | 8,55 | 8,75 | 8,15 | 8,28 | -3,50% | - |
| 05.03.2026 | 8,90 | 9,33 | 8,38 | 8,58 | -3,65% | - |
| 04.03.2026 | 8,90 | 9,25 | 8,80 | 8,90 | -0,56% | - |
| 03.03.2026 | 8,98 | 9,18 | 8,30 | 8,95 | -0,83% | - |
| 02.03.2026 | 9,03 | 9,13 | 8,60 | 9,03 | -0,55% | 58.000,00 |
| 27.02.2026 | 9,10 | 9,40 | 8,63 | 9,08 | -1,09% | - |
| 26.02.2026 | 8,73 | 9,23 | 7,98 | 9,18 | 4,86% | - |
| 25.02.2026 | 8,75 | 9,45 | 8,48 | 8,75 | -0,28% | - |
| 24.02.2026 | 9,23 | 9,33 | 8,73 | 8,78 | -4,36% | - |
| 23.02.2026 | 9,25 | 9,40 | 8,78 | 9,18 | -1,61% | - |
| 20.02.2026 | 9,38 | 9,53 | 9,00 | 9,33 | 0,00% | - |
| 19.02.2026 | 8,85 | 9,38 | 8,35 | 9,33 | 5,37% | - |
| 18.02.2026 | 8,20 | 8,98 | 8,13 | 8,85 | 7,93% | - |
| 17.02.2026 | 8,23 | 8,35 | 7,98 | 8,20 | -0,61% | - |
| 16.02.2026 | 8,25 | 8,30 | 8,23 | 8,25 | 0,30% | - |
| 13.02.2026 | 8,65 | 8,90 | 8,23 | 8,23 | 4,11% | - |
| 12.02.2026 | 9,78 | 9,80 | 7,75 | 7,90 | -28,83% | - |
| 11.02.2026 | 11,50 | 11,65 | 9,58 | 11,10 | -3,48% | - |
| 10.02.2026 | 12,50 | 12,65 | 11,30 | 11,50 | -8,00% | - |
| 09.02.2026 | 12,35 | 12,60 | 11,80 | 12,50 | 2,46% | - |
| 06.02.2026 | 11,70 | 12,55 | 11,70 | 12,20 | 5,17% | - |
| 05.02.2026 | 13,65 | 13,70 | 11,45 | 11,60 | -14,71% | - |
| 04.02.2026 | 13,75 | 14,05 | 13,10 | 13,60 | -0,73% | - |
| 03.02.2026 | 14,25 | 14,40 | 13,10 | 13,70 | -4,20% | - |
| 02.02.2026 | 14,05 | 14,60 | 13,55 | 14,30 | 0,70% | - |
| 30.01.2026 | 14,20 | 14,40 | 13,85 | 14,20 | 0,00% | - |
| 29.01.2026 | 13,95 | 14,40 | 13,50 | 14,20 | 1,43% | - |
| 28.01.2026 | 14,25 | 14,55 | 13,55 | 14,00 | -1,41% | - |
| 27.01.2026 | 14,35 | 14,60 | 14,10 | 14,20 | -1,39% | - |
| 26.01.2026 | 14,15 | 14,45 | 13,80 | 14,40 | 0,70% | - |
| 23.01.2026 | 14,80 | 14,95 | 14,15 | 14,30 | -2,05% | - |
| 22.01.2026 | 14,55 | 15,20 | 14,40 | 14,60 | 0,69% | - |
| 21.01.2026 | 13,55 | 14,70 | 13,35 | 14,50 | 7,41% | - |
| 20.01.2026 | 14,00 | 14,10 | 13,10 | 13,50 | -4,26% | - |
| 19.01.2026 | 14,05 | 14,15 | 14,05 | 14,10 | -0,70% | - |
| 16.01.2026 | 13,75 | 14,85 | 13,50 | 14,20 | 3,27% | - |
| 15.01.2026 | 14,40 | 14,55 | 13,65 | 13,75 | -4,51% | - |
| 14.01.2026 | 14,90 | 15,25 | 14,00 | 14,40 | -3,36% | - |
| 13.01.2026 | 15,75 | 16,00 | 14,90 | 14,90 | -5,70% | - |
| 12.01.2026 | 14,85 | 15,85 | 14,75 | 15,80 | 6,04% | - |
| 09.01.2026 | 14,95 | 15,50 | 14,60 | 14,90 | 0,00% | - |
| 08.01.2026 | 14,95 | 16,00 | 14,80 | 14,90 | 0,00% | - |
| 07.01.2026 | 15,00 | 15,50 | 14,50 | 14,90 | -0,67% | - |
| 06.01.2026 | 14,15 | 15,90 | 14,15 | 15,00 | 5,63% | - |
| 05.01.2026 | 14,40 | 14,50 | 13,60 | 14,20 | -1,39% | - |
| 02.01.2026 | 14,70 | 14,80 | 13,90 | 14,40 | -0,69% | - |
| 30.12.2025 | 14,65 | 14,65 | 14,50 | 14,50 | -1,36% | - |
| 29.12.2025 | 14,80 | 14,85 | 14,50 | 14,70 | -2,65% | - |
| 23.12.2025 | 14,95 | 15,10 | 14,75 | 15,10 | -0,66% | - |
| 22.12.2025 | 15,10 | 15,55 | 15,00 | 15,20 | -0,65% | - |
| 19.12.2025 | 14,20 | 15,40 | 13,85 | 15,30 | 8,51% | - |
| 18.12.2025 | 13,80 | 14,80 | 13,70 | 14,10 | 3,30% | - |
| 17.12.2025 | 13,55 | 13,85 | 13,30 | 13,65 | -0,36% | - |
| 16.12.2025 | 13,85 | 13,85 | 13,40 | 13,70 | 1,48% | - |
| 15.12.2025 | 13,45 | 14,05 | 13,20 | 13,50 | 1,50% | - |
| 12.12.2025 | 13,35 | 13,85 | 13,20 | 13,30 | -1,12% | - |
| 11.12.2025 | 12,85 | 14,30 | 12,65 | 13,45 | 2,67% | - |
| 10.12.2025 | 12,40 | 13,25 | 12,15 | 13,10 | 5,22% | - |
| 09.12.2025 | 12,75 | 12,95 | 12,45 | 12,45 | 1,63% | - |
| 08.12.2025 | 12,20 | 12,60 | 12,10 | 12,25 | -1,21% | - |
| 05.12.2025 | 12,50 | 12,80 | 12,20 | 12,40 | 1,64% | - |
| 04.12.2025 | 12,55 | 12,65 | 11,20 | 12,20 | -4,69% | - |
| 03.12.2025 | 11,00 | 12,90 | 10,90 | 12,80 | 17,43% | - |
| 02.12.2025 | 10,70 | 11,15 | 10,50 | 10,90 | 2,83% | - |
| 01.12.2025 | 10,90 | 11,10 | 10,60 | 10,60 | -7,02% | - |
| 28.11.2025 | 10,95 | 11,45 | 10,75 | 11,40 | 1,79% | - |
| 26.11.2025 | 11,10 | 11,30 | 10,70 | 11,20 | 0,45% | - |
| 25.11.2025 | 10,35 | 11,15 | 10,20 | 11,15 | 8,78% | - |
| 24.11.2025 | 9,48 | 10,45 | 9,28 | 10,25 | 8,18% | - |
| 21.11.2025 | 8,70 | 9,58 | 8,63 | 9,48 | 7,37% | - |
| 20.11.2025 | 8,80 | 9,08 | 8,65 | 8,83 | 0,86% | - |
| 19.11.2025 | 8,80 | 9,28 | 8,68 | 8,75 | 2,64% | - |
| 18.11.2025 | 8,43 | 8,60 | 8,30 | 8,53 | 0,89% | - |
| 17.11.2025 | 9,00 | 9,25 | 8,45 | 8,45 | -4,52% | - |
| 14.11.2025 | 8,75 | 9,23 | 8,53 | 8,85 | 0,85% | 1.000,00 |
| 13.11.2025 | 9,83 | 9,93 | 8,78 | 8,78 | -11,36% | - |
| 12.11.2025 | 10,20 | 10,40 | 9,83 | 9,90 | -1,98% | 1.000,00 |
| 11.11.2025 | 9,68 | 10,40 | 9,60 | 10,10 | 5,21% | - |
| 10.11.2025 | 9,78 | 10,35 | 9,53 | 9,60 | -1,29% | - |
| 07.11.2025 | 9,55 | 9,83 | 8,93 | 9,73 | 0,00% | - |
| 06.11.2025 | 10,40 | 10,90 | 9,70 | 9,73 | -2,26% | - |
| 05.11.2025 | 8,45 | 11,05 | 8,45 | 9,95 | 14,70% | - |
| 04.11.2025 | 8,70 | 8,75 | 8,30 | 8,68 | -0,86% | - |
| 03.11.2025 | 9,08 | 9,28 | 8,68 | 8,75 | -2,78% | - |
| 31.10.2025 | 8,70 | 9,15 | 8,45 | 9,00 | -1,37% | - |
| 30.10.2025 | 8,98 | 9,13 | 8,88 | 9,13 | -1,62% | - |
| 29.10.2025 | 9,13 | 9,35 | 8,90 | 9,28 | 1,09% | - |
| 28.10.2025 | 8,90 | 9,20 | 8,75 | 9,18 | 1,94% | - |
| 27.10.2025 | 9,65 | 9,78 | 8,73 | 9,00 | -6,98% | - |
| 24.10.2025 | 9,33 | 9,90 | 9,18 | 9,68 | 3,75% | - |
| 23.10.2025 | 9,05 | 9,58 | 9,05 | 9,33 | 5,07% | - |
| 22.10.2025 | 8,98 | 9,18 | 8,75 | 8,88 | -2,74% | - |
| 21.10.2025 | 8,95 | 9,18 | 8,83 | 9,13 | 2,24% | - |
| 20.10.2025 | 8,10 | 8,98 | 8,05 | 8,93 | 13,33% | - |
| 17.10.2025 | 8,10 | 8,50 | 7,78 | 7,88 | -1,87% | - |
| 16.10.2025 | 8,30 | 8,60 | 8,00 | 8,03 | -2,73% | - |
| 15.10.2025 | 8,23 | 8,55 | 8,10 | 8,25 | 1,23% | - |
| 14.10.2025 | 8,35 | 8,50 | 7,98 | 8,15 | -3,55% | - |
| 13.10.2025 | 8,40 | 9,00 | 8,40 | 8,45 | 0,60% | - |