12,200€
-0,81%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 12,40 | 12,65 | 12,15 | 12,15 | -1,62% | - |
| 13.05.2026 | 12,45 | 12,70 | 12,15 | 12,35 | -0,80% | - |
| 12.05.2026 | 12,75 | 12,85 | 12,10 | 12,45 | -2,35% | - |
| 11.05.2026 | 13,05 | 13,15 | 12,60 | 12,75 | -3,04% | - |
| 08.05.2026 | 12,75 | 13,30 | 12,55 | 13,15 | -1,13% | - |
| 07.05.2026 | 13,35 | 13,80 | 13,00 | 13,30 | -0,37% | - |
| 06.05.2026 | 12,05 | 13,45 | 12,00 | 13,35 | 7,23% | - |
| 05.05.2026 | 10,50 | 13,40 | 10,40 | 12,45 | 19,14% | - |
| 04.05.2026 | 10,40 | 10,55 | 10,05 | 10,45 | 6,36% | 3.960,00 |
| 30.04.2026 | 9,00 | 9,88 | 8,93 | 9,83 | 8,26% | - |
| 29.04.2026 | 9,23 | 9,53 | 8,93 | 9,08 | -1,36% | - |
| 28.04.2026 | 9,05 | 9,30 | 8,90 | 9,20 | 1,66% | - |
| 27.04.2026 | 8,35 | 9,08 | 8,20 | 9,05 | 8,38% | - |
| 24.04.2026 | 8,25 | 8,45 | 8,05 | 8,35 | 1,83% | - |
| 23.04.2026 | 8,93 | 9,00 | 7,90 | 8,20 | -8,64% | - |
| 22.04.2026 | 8,83 | 9,08 | 8,68 | 8,98 | 1,99% | - |
| 21.04.2026 | 8,88 | 9,33 | 8,73 | 8,80 | -0,85% | - |
| 20.04.2026 | 8,78 | 8,93 | 8,65 | 8,88 | 0,28% | - |
| 17.04.2026 | 8,60 | 8,88 | 8,55 | 8,85 | 3,81% | - |
| 16.04.2026 | 8,53 | 8,98 | 8,45 | 8,53 | 0,00% | - |
| 15.04.2026 | 8,15 | 8,65 | 8,05 | 8,53 | 5,90% | - |
| 14.04.2026 | 7,95 | 8,23 | 7,95 | 8,05 | 1,26% | - |
| 13.04.2026 | 7,80 | 8,15 | 7,78 | 7,95 | 3,25% | - |
| 10.04.2026 | 8,00 | 8,13 | 7,63 | 7,70 | -3,14% | - |
| 09.04.2026 | 8,25 | 8,28 | 7,78 | 7,95 | -3,64% | - |
| 08.04.2026 | 8,33 | 8,75 | 8,03 | 8,25 | 0,61% | - |
| 07.04.2026 | 7,80 | 8,25 | 7,53 | 8,20 | -0,30% | - |
| 02.04.2026 | 8,15 | 8,48 | 7,78 | 8,23 | 0,30% | - |
| 01.04.2026 | 8,15 | 8,43 | 8,08 | 8,20 | 0,61% | - |
| 31.03.2026 | 7,80 | 8,38 | 7,68 | 8,15 | 5,50% | - |
| 30.03.2026 | 7,90 | 8,18 | 7,55 | 7,73 | -2,22% | - |
| 27.03.2026 | 8,33 | 8,35 | 7,80 | 7,90 | -4,82% | - |
| 26.03.2026 | 8,13 | 8,45 | 8,00 | 8,30 | 1,84% | - |
| 25.03.2026 | 8,30 | 8,63 | 8,03 | 8,15 | -1,51% | - |
| 24.03.2026 | 8,43 | 8,48 | 8,25 | 8,28 | -1,49% | - |
| 23.03.2026 | 8,18 | 8,70 | 8,18 | 8,40 | 2,13% | - |
| 20.03.2026 | 8,48 | 8,55 | 8,08 | 8,23 | -2,66% | - |
| 19.03.2026 | 8,70 | 8,78 | 8,33 | 8,45 | -2,59% | - |
| 18.03.2026 | 8,43 | 8,85 | 8,08 | 8,68 | 3,27% | - |
| 17.03.2026 | 8,03 | 8,63 | 7,93 | 8,40 | 4,35% | - |
| 16.03.2026 | 7,85 | 8,18 | 7,70 | 8,05 | 2,88% | - |
| 13.03.2026 | 7,88 | 8,03 | 7,53 | 7,83 | -0,32% | - |
| 12.03.2026 | 8,13 | 8,33 | 7,73 | 7,85 | -3,68% | - |
| 11.03.2026 | 7,73 | 8,20 | 7,50 | 8,15 | 5,50% | - |
| 10.03.2026 | 8,48 | 8,53 | 7,50 | 7,73 | -8,58% | - |
| 09.03.2026 | 8,20 | 8,70 | 7,88 | 8,45 | 2,11% | 26.804,00 |
| 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% | - |