14,600€
2,10%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 14,45 | 14,45 | 14,23 | 14,33 | 0,17% | - |
| 10.09.2025 | 14,40 | 14,50 | 14,20 | 14,30 | -1,38% | 2.515,00 |
| 09.09.2025 | 14,90 | 14,95 | 14,45 | 14,50 | -0,68% | 1.611,00 |
| 08.09.2025 | 14,85 | 14,85 | 14,45 | 14,60 | 0,34% | 602,00 |
| 05.09.2025 | 14,60 | 15,00 | 14,55 | 14,55 | -3,32% | 1.200,00 |
| 04.09.2025 | 14,90 | 15,05 | 14,90 | 15,05 | 0,00% | 1.235,00 |
| 03.09.2025 | 14,75 | 15,05 | 14,55 | 15,05 | 1,69% | 1.485,00 |
| 02.09.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,34% | 826,00 |
| 01.09.2025 | 14,85 | 14,85 | 14,75 | 14,75 | 1,37% | 218,00 |
| 29.08.2025 | 14,45 | 14,85 | 14,45 | 14,55 | 0,34% | 911,00 |
| 28.08.2025 | 14,50 | 14,55 | 14,50 | 14,50 | -3,97% | 150,00 |
| 27.08.2025 | 14,65 | 15,10 | 14,65 | 15,10 | 2,37% | 1.616,00 |
| 26.08.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | 190,00 |
| 25.08.2025 | 14,40 | 14,85 | 14,40 | 14,65 | 0,00% | 909,00 |
| 22.08.2025 | 14,50 | 14,65 | 14,50 | 14,65 | 2,09% | 780,00 |
| 21.08.2025 | 14,45 | 14,45 | 14,10 | 14,35 | -2,71% | 3.956,00 |
| 20.08.2025 | 14,65 | 14,75 | 14,35 | 14,75 | -1,34% | 3.510,00 |
| 19.08.2025 | 14,60 | 14,95 | 14,60 | 14,95 | -0,33% | 600,00 |
| 18.08.2025 | 15,10 | 15,10 | 14,75 | 15,00 | 0,00% | 921,00 |
| 15.08.2025 | 14,90 | 15,05 | 14,65 | 15,00 | 1,35% | 3.180,00 |
| 14.08.2025 | 15,05 | 15,05 | 14,80 | 14,80 | -0,34% | 365,00 |
| 13.08.2025 | 14,90 | 14,90 | 14,65 | 14,85 | -0,34% | 753,00 |
| 12.08.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -0,33% | 412,00 |
| 11.08.2025 | 15,05 | 15,10 | 14,90 | 14,95 | -0,99% | 976,00 |
| 08.08.2025 | 15,10 | 15,10 | 14,90 | 15,10 | 0,00% | 340,00 |
| 07.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | 2,00 |
| 06.08.2025 | 14,95 | 15,00 | 14,95 | 14,95 | -0,99% | 680,00 |
| 05.08.2025 | 14,95 | 15,10 | 14,95 | 15,10 | 2,72% | 765,00 |
| 04.08.2025 | 14,75 | 15,00 | 14,50 | 14,70 | -2,65% | 1.806,00 |
| 01.08.2025 | 14,95 | 15,10 | 14,95 | 15,10 | 0,00% | 568,00 |
| 31.07.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 831,00 |
| 30.07.2025 | 14,95 | 15,15 | 14,95 | 15,10 | 1,34% | 1.311,00 |
| 29.07.2025 | 15,00 | 15,20 | 14,90 | 14,90 | 3,11% | 1.631,00 |
| 28.07.2025 | 15,00 | 15,00 | 14,45 | 14,45 | -3,67% | 402,00 |
| 25.07.2025 | 14,90 | 15,30 | 14,90 | 15,00 | 0,00% | 2.698,00 |
| 24.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | 140,00 |
| 23.07.2025 | 15,25 | 15,25 | 14,80 | 15,25 | 0,33% | 500,00 |
| 22.07.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 642,00 |
| 21.07.2025 | 15,20 | 15,20 | 14,90 | 15,20 | 0,33% | 1.628,00 |
| 18.07.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 435,00 |
| 17.07.2025 | 14,95 | 15,15 | 14,90 | 15,15 | 0,00% | 600,00 |
| 16.07.2025 | 15,05 | 15,15 | 15,00 | 15,15 | 0,00% | 1.598,00 |
| 15.07.2025 | 15,00 | 15,15 | 15,00 | 15,15 | 2,02% | 351,00 |
| 14.07.2025 | 14,85 | 14,95 | 14,80 | 14,85 | 1,71% | 1.460,00 |
| 11.07.2025 | 14,85 | 15,00 | 14,60 | 14,60 | -3,63% | 4.385,00 |
| 10.07.2025 | 14,75 | 15,15 | 14,50 | 15,15 | 5,57% | 1.805,00 |
| 09.07.2025 | 16,20 | 16,20 | 14,35 | 14,35 | -10,31% | 12.727,00 |
| 08.07.2025 | 16,05 | 16,25 | 16,00 | 16,00 | 0,31% | 250,00 |
| 07.07.2025 | 15,90 | 15,95 | 15,90 | 15,95 | -0,31% | 400,00 |
| 04.07.2025 | 16,30 | 16,30 | 16,00 | 16,00 | 0,31% | 580,00 |
| 03.07.2025 | 16,15 | 16,30 | 15,95 | 15,95 | -2,15% | 1.145,00 |
| 02.07.2025 | 16,10 | 16,45 | 15,95 | 16,30 | -0,31% | 1.682,00 |
| 01.07.2025 | 16,10 | 16,35 | 15,95 | 16,35 | 1,24% | 2.904,00 |
| 30.06.2025 | 16,35 | 16,35 | 15,95 | 16,15 | 0,00% | 430,00 |
| 27.06.2025 | 16,05 | 16,15 | 15,90 | 16,15 | 0,62% | 2.037,00 |
| 26.06.2025 | 15,95 | 16,05 | 15,95 | 16,05 | -0,93% | 400,00 |
| 25.06.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 24.06.2025 | 16,00 | 16,05 | 16,00 | 16,00 | -1,23% | 335,00 |
| 23.06.2025 | 16,35 | 16,35 | 16,20 | 16,20 | -0,61% | 661,00 |
| 20.06.2025 | 16,55 | 16,55 | 16,30 | 16,30 | -1,51% | 430,00 |
| 19.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | 85,00 |
| 18.06.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 0,00% | 430,00 |
| 17.06.2025 | 16,35 | 16,55 | 16,35 | 16,55 | -0,30% | 162,00 |
| 16.06.2025 | 16,65 | 16,65 | 16,50 | 16,60 | 0,30% | 1.314,00 |
| 13.06.2025 | 16,45 | 16,70 | 16,45 | 16,55 | 4,75% | 950,00 |
| 12.06.2025 | 15,80 | 16,85 | 15,80 | 15,80 | 0,64% | 5.640,00 |
| 11.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 65,00 |
| 10.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 27,00 |
| 09.06.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -1,90% | 454,00 |
| 06.06.2025 | 15,70 | 15,75 | 15,65 | 15,75 | 1,29% | 1.116,00 |
| 05.06.2025 | 15,75 | 15,75 | 15,55 | 15,55 | -1,27% | 372,00 |
| 04.06.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,29% | 17,00 |
| 03.06.2025 | 15,40 | 15,75 | 15,40 | 15,55 | 2,30% | 1.773,00 |
| 02.06.2025 | 15,70 | 15,85 | 15,20 | 15,20 | -2,25% | 2.309,00 |
| 30.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -2,20% | 50,00 |
| 29.05.2025 | 15,65 | 15,90 | 15,65 | 15,90 | 2,25% | 256,00 |
| 28.05.2025 | 15,55 | 15,90 | 15,55 | 15,55 | 0,32% | 2.390,00 |
| 27.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 323,00 |
| 26.05.2025 | 15,55 | 15,70 | 15,55 | 15,70 | 1,62% | 334,00 |
| 23.05.2025 | 15,75 | 15,75 | 15,35 | 15,45 | -2,83% | 305,00 |
| 22.05.2025 | 15,95 | 15,95 | 15,35 | 15,90 | 1,60% | 1.799,00 |
| 21.05.2025 | 15,50 | 15,95 | 15,50 | 15,65 | -1,57% | 1.742,00 |
| 20.05.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 450,00 |
| 19.05.2025 | 15,70 | 15,80 | 15,50 | 15,80 | 2,60% | 160,00 |
| 16.05.2025 | 15,50 | 15,55 | 15,40 | 15,40 | 0,33% | 1.450,00 |
| 15.05.2025 | 15,40 | 15,50 | 15,35 | 15,35 | -3,15% | 153,00 |
| 14.05.2025 | 15,40 | 15,85 | 15,25 | 15,85 | 2,92% | 670,00 |
| 13.05.2025 | 15,45 | 15,50 | 15,30 | 15,40 | -0,65% | 399,00 |
| 12.05.2025 | 15,50 | 15,60 | 15,25 | 15,50 | 0,98% | 940,00 |
| 09.05.2025 | 15,75 | 15,85 | 15,35 | 15,35 | -4,06% | 750,00 |
| 08.05.2025 | 16,05 | 16,05 | 15,10 | 16,00 | 4,92% | 550,00 |
| 07.05.2025 | 14,85 | 15,60 | 14,85 | 15,25 | -1,93% | 1.641,00 |
| 06.05.2025 | 15,20 | 15,55 | 15,20 | 15,55 | -2,81% | 726,00 |
| 05.05.2025 | 15,25 | 16,00 | 15,00 | 16,00 | 6,31% | 1.207,00 |
| 02.05.2025 | 15,50 | 15,50 | 15,00 | 15,05 | -1,63% | 3.376,00 |
| 30.04.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 3.870,00 |
| 29.04.2025 | 15,00 | 15,25 | 15,00 | 15,10 | -0,33% | 3.176,00 |
| 28.04.2025 | 15,15 | 15,20 | 15,10 | 15,15 | -0,98% | 7.752,00 |
| 25.04.2025 | 15,25 | 15,30 | 15,20 | 15,30 | 0,33% | 1.091,00 |
| 24.04.2025 | 15,25 | 15,30 | 15,20 | 15,25 | 0,00% | 1.870,00 |