18,600€
-0,53%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,85 | 19,10 | 17,70 | 17,75 | -5,84% | - |
| 17.12.2024 | 19,10 | 19,80 | 18,50 | 18,85 | -2,58% | - |
| 16.12.2024 | 18,80 | 19,80 | 18,60 | 19,35 | 1,57% | - |
| 13.12.2024 | 19,10 | 19,45 | 18,45 | 19,05 | -1,55% | - |
| 12.12.2024 | 18,20 | 19,55 | 18,20 | 19,35 | 4,31% | - |
| 11.12.2024 | 20,00 | 20,40 | 18,45 | 18,55 | -7,48% | - |
| 10.12.2024 | 21,40 | 21,60 | 20,05 | 20,05 | -5,87% | - |
| 09.12.2024 | 20,60 | 22,00 | 20,40 | 21,30 | 3,90% | - |
| 06.12.2024 | 22,00 | 22,30 | 20,05 | 20,50 | -8,07% | - |
| 05.12.2024 | 22,60 | 22,80 | 21,60 | 22,30 | -0,89% | - |
| 04.12.2024 | 20,40 | 23,80 | 20,40 | 22,50 | 9,76% | - |
| 03.12.2024 | 20,60 | 20,80 | 20,20 | 20,50 | -0,97% | - |
| 02.12.2024 | 19,80 | 20,70 | 19,80 | 20,70 | 6,98% | - |
| 29.11.2024 | 20,20 | 20,50 | 19,20 | 19,35 | -5,15% | - |
| 28.11.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 27.11.2024 | 19,50 | 20,40 | 19,50 | 20,40 | 3,29% | - |
| 26.11.2024 | 19,95 | 20,00 | 19,10 | 19,75 | -0,75% | - |
| 25.11.2024 | 18,95 | 20,05 | 18,80 | 19,90 | 5,01% | - |
| 22.11.2024 | 18,65 | 19,35 | 18,45 | 18,95 | 1,88% | - |
| 21.11.2024 | 18,20 | 19,05 | 17,85 | 18,60 | 2,48% | - |
| 20.11.2024 | 17,50 | 18,45 | 17,50 | 18,15 | 2,83% | - |
| 19.11.2024 | 17,80 | 19,60 | 17,25 | 17,65 | -0,84% | 2.280,00 |
| 18.11.2024 | 18,35 | 18,45 | 17,65 | 17,80 | -3,00% | - |
| 15.11.2024 | 18,80 | 19,15 | 17,65 | 18,35 | -4,68% | - |
| 14.11.2024 | 19,90 | 20,55 | 19,05 | 19,25 | -4,23% | - |
| 13.11.2024 | 20,40 | 21,40 | 20,10 | 20,10 | -2,90% | - |
| 12.11.2024 | 21,40 | 21,50 | 20,30 | 20,70 | -2,82% | - |
| 11.11.2024 | 21,80 | 23,60 | 21,30 | 21,30 | -2,74% | - |
| 08.11.2024 | 16,80 | 23,50 | 16,80 | 21,90 | 31,14% | 6.645,00 |
| 07.11.2024 | 16,80 | 17,15 | 16,65 | 16,70 | -0,89% | 5.250,00 |
| 06.11.2024 | 16,25 | 17,40 | 16,20 | 16,85 | 7,67% | - |
| 05.11.2024 | 15,30 | 15,90 | 15,25 | 15,65 | 0,97% | 1.950,00 |
| 04.11.2024 | 15,50 | 16,05 | 15,00 | 15,50 | -2,52% | - |
| 01.11.2024 | 15,50 | 15,90 | 15,40 | 15,90 | 2,25% | - |
| 31.10.2024 | 15,80 | 15,80 | 15,25 | 15,55 | -3,12% | - |
| 30.10.2024 | 16,20 | 16,45 | 15,65 | 16,05 | -2,43% | - |
| 29.10.2024 | 16,30 | 16,75 | 16,15 | 16,45 | 1,54% | - |
| 28.10.2024 | 16,10 | 16,50 | 15,95 | 16,20 | 0,93% | - |
| 25.10.2024 | 16,05 | 16,85 | 16,00 | 16,05 | 0,00% | - |
| 24.10.2024 | 16,90 | 17,20 | 16,00 | 16,05 | -6,41% | - |
| 23.10.2024 | 17,10 | 17,25 | 16,60 | 17,15 | 3,94% | - |
| 22.10.2024 | 17,45 | 17,50 | 16,30 | 16,50 | -5,98% | - |
| 21.10.2024 | 18,30 | 18,35 | 17,35 | 17,55 | -4,10% | - |
| 18.10.2024 | 17,70 | 18,45 | 17,70 | 18,30 | 1,95% | - |
| 17.10.2024 | 17,80 | 18,20 | 17,75 | 17,95 | -0,55% | - |
| 16.10.2024 | 17,20 | 18,05 | 17,20 | 18,05 | 3,74% | - |
| 15.10.2024 | 16,70 | 17,90 | 16,70 | 17,40 | 2,96% | - |
| 14.10.2024 | 17,30 | 17,40 | 16,85 | 16,90 | -2,31% | - |
| 11.10.2024 | 16,80 | 17,50 | 16,80 | 17,30 | 1,47% | - |
| 10.10.2024 | 17,50 | 18,05 | 17,00 | 17,05 | -2,57% | - |
| 09.10.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 2,94% | - |
| 08.10.2024 | 16,60 | 17,15 | 16,50 | 17,00 | 1,19% | - |
| 07.10.2024 | 16,90 | 17,45 | 16,45 | 16,80 | -1,75% | - |
| 04.10.2024 | 17,10 | 17,80 | 17,05 | 17,10 | -1,16% | - |
| 03.10.2024 | 17,30 | 17,50 | 17,00 | 17,30 | -0,29% | - |
| 02.10.2024 | 17,50 | 17,85 | 17,20 | 17,35 | -2,25% | - |
| 01.10.2024 | 17,70 | 18,05 | 17,45 | 17,75 | -1,11% | - |
| 30.09.2024 | 17,75 | 18,45 | 17,45 | 17,95 | 1,13% | - |
| 27.09.2024 | 17,50 | 18,05 | 17,40 | 17,75 | 0,28% | - |
| 26.09.2024 | 17,65 | 18,20 | 17,40 | 17,70 | 0,85% | - |
| 25.09.2024 | 19,15 | 19,35 | 17,45 | 17,55 | -11,59% | - |
| 24.09.2024 | 20,00 | 20,70 | 19,45 | 19,85 | -2,22% | - |
| 23.09.2024 | 21,20 | 21,60 | 20,30 | 20,30 | -5,14% | - |
| 20.09.2024 | 21,20 | 22,10 | 20,05 | 21,40 | 0,47% | - |
| 19.09.2024 | 20,80 | 21,50 | 19,95 | 21,30 | 2,90% | - |
| 18.09.2024 | 19,70 | 21,20 | 19,15 | 20,70 | 4,02% | - |
| 17.09.2024 | 19,45 | 20,10 | 19,45 | 19,90 | 2,05% | - |
| 16.09.2024 | 19,00 | 19,55 | 19,00 | 19,50 | 0,78% | - |
| 13.09.2024 | 18,40 | 19,40 | 18,40 | 19,35 | 3,75% | - |
| 12.09.2024 | 18,70 | 19,05 | 18,35 | 18,65 | 0,00% | - |
| 11.09.2024 | 17,95 | 18,65 | 17,90 | 18,65 | 3,32% | - |
| 10.09.2024 | 18,30 | 19,05 | 17,45 | 18,05 | -1,63% | - |
| 09.09.2024 | 18,20 | 18,55 | 18,00 | 18,35 | 1,38% | - |
| 06.09.2024 | 18,70 | 19,20 | 18,05 | 18,10 | -3,47% | - |
| 05.09.2024 | 19,20 | 19,40 | 18,70 | 18,75 | -2,34% | - |
| 04.09.2024 | 19,95 | 20,50 | 19,15 | 19,20 | -4,24% | - |
| 03.09.2024 | 20,60 | 21,00 | 19,75 | 20,05 | -3,61% | - |
| 02.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,48% | - |
| 30.08.2024 | 20,80 | 21,30 | 20,40 | 20,90 | 0,48% | - |
| 29.08.2024 | 20,40 | 21,30 | 20,40 | 20,80 | 2,46% | - |
| 28.08.2024 | 20,20 | 20,70 | 20,20 | 20,30 | -0,49% | - |
| 27.08.2024 | 19,90 | 20,50 | 19,90 | 20,40 | 1,49% | - |
| 26.08.2024 | 19,65 | 20,30 | 19,60 | 20,10 | 2,29% | - |
| 23.08.2024 | 19,25 | 20,05 | 19,20 | 19,65 | 2,08% | - |
| 22.08.2024 | 19,60 | 20,10 | 19,25 | 19,25 | -3,02% | - |
| 21.08.2024 | 19,90 | 20,40 | 19,85 | 19,85 | -1,24% | - |
| 20.08.2024 | 20,00 | 20,45 | 19,85 | 20,10 | -0,50% | - |
| 19.08.2024 | 19,90 | 20,30 | 19,60 | 20,20 | -0,49% | - |
| 16.08.2024 | 20,20 | 21,10 | 20,10 | 20,30 | -0,98% | - |
| 15.08.2024 | 21,20 | 21,60 | 20,30 | 20,50 | -2,84% | - |
| 14.08.2024 | 20,20 | 21,40 | 19,95 | 21,10 | 4,46% | - |
| 13.08.2024 | 18,35 | 20,30 | 18,00 | 20,20 | 10,08% | - |
| 12.08.2024 | 22,80 | 23,10 | 16,55 | 18,35 | -20,22% | - |
| 09.08.2024 | 22,50 | 23,40 | 22,50 | 23,00 | 1,77% | - |
| 08.08.2024 | 22,20 | 22,70 | 21,90 | 22,60 | 0,44% | - |
| 07.08.2024 | 24,00 | 24,20 | 22,50 | 22,50 | -6,25% | - |
| 06.08.2024 | 23,40 | 24,30 | 23,40 | 24,00 | 3,00% | - |
| 05.08.2024 | 23,90 | 24,10 | 22,80 | 23,30 | -4,12% | - |
| 02.08.2024 | 25,70 | 25,70 | 23,60 | 24,30 | -5,81% | - |
| 01.08.2024 | 25,20 | 25,80 | 25,00 | 25,80 | 1,18% | - |