18,450€
-1,34%
Echtzeit-Aktienkurs FORTEC ELEKTRO. O.N.
Bid:
Ask:
Aktienkurse zur FORTEC ELEKTRO. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,70 | 18,70 | 18,20 | 18,70 | 0,00% | 1.083,00 |
| 20.12.2024 | 18,40 | 18,70 | 18,10 | 18,70 | 2,75% | 2.891,00 |
| 19.12.2024 | 18,80 | 19,00 | 18,20 | 18,20 | -4,71% | 3.282,00 |
| 18.12.2024 | 19,30 | 19,40 | 19,10 | 19,10 | -3,05% | 530,00 |
| 17.12.2024 | 19,50 | 19,70 | 19,40 | 19,70 | 1,55% | 1.090,00 |
| 16.12.2024 | 19,10 | 19,60 | 19,10 | 19,40 | 1,04% | 2.156,00 |
| 13.12.2024 | 19,80 | 19,80 | 18,90 | 19,20 | -1,54% | 1.710,00 |
| 12.12.2024 | 19,70 | 19,70 | 19,10 | 19,50 | 2,09% | 1.530,00 |
| 11.12.2024 | 19,50 | 19,50 | 19,00 | 19,10 | -3,54% | 1.358,00 |
| 10.12.2024 | 19,60 | 19,80 | 19,50 | 19,80 | 0,51% | 1.129,00 |
| 09.12.2024 | 20,20 | 20,80 | 19,40 | 19,70 | -2,48% | 1.979,00 |
| 06.12.2024 | 19,70 | 20,20 | 19,50 | 20,20 | 1,00% | 2.080,00 |
| 05.12.2024 | 19,00 | 20,20 | 19,00 | 20,00 | 3,09% | 1.235,00 |
| 04.12.2024 | 18,50 | 19,80 | 18,10 | 19,40 | 6,59% | 5.624,00 |
| 03.12.2024 | 18,20 | 18,80 | 18,20 | 18,20 | 0,00% | 2.197,00 |
| 02.12.2024 | 18,60 | 18,80 | 18,20 | 18,20 | -3,70% | 771,00 |
| 29.11.2024 | 18,80 | 18,90 | 17,80 | 18,90 | 0,53% | 3.996,00 |
| 28.11.2024 | 19,30 | 19,40 | 18,80 | 18,80 | -2,59% | 1.101,00 |
| 27.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,58% | 603,00 |
| 26.11.2024 | 19,10 | 19,30 | 19,00 | 19,00 | 0,53% | 779,00 |
| 25.11.2024 | 18,90 | 19,10 | 18,60 | 18,90 | 0,00% | 1.140,00 |
| 22.11.2024 | 18,80 | 19,00 | 18,60 | 18,90 | 0,53% | 1.888,00 |
| 21.11.2024 | 18,20 | 19,15 | 17,95 | 18,80 | 2,73% | - |
| 20.11.2024 | 18,10 | 18,40 | 18,10 | 18,30 | 0,55% | 607,00 |
| 19.11.2024 | 18,30 | 18,60 | 17,90 | 18,20 | 0,55% | 1.855,00 |
| 18.11.2024 | 18,50 | 18,50 | 18,10 | 18,10 | -1,09% | 2.111,00 |
| 15.11.2024 | 18,70 | 18,70 | 18,30 | 18,30 | 0,00% | 300,00 |
| 14.11.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,08% | 816,00 |
| 13.11.2024 | 18,40 | 18,70 | 18,40 | 18,50 | 0,54% | 920,00 |
| 12.11.2024 | 18,50 | 18,80 | 18,40 | 18,40 | 0,55% | 905,00 |
| 11.11.2024 | 18,60 | 19,00 | 18,30 | 18,30 | -2,14% | 845,00 |
| 08.11.2024 | 18,50 | 18,80 | 18,50 | 18,70 | 1,08% | 831,00 |
| 07.11.2024 | 19,70 | 19,70 | 18,10 | 18,50 | -4,15% | 6.060,00 |
| 06.11.2024 | 19,20 | 19,70 | 19,20 | 19,30 | 0,52% | 850,00 |
| 05.11.2024 | 19,40 | 19,60 | 19,20 | 19,20 | -1,03% | 340,00 |
| 04.11.2024 | 18,90 | 19,60 | 18,90 | 19,40 | 1,57% | 3.484,00 |
| 01.11.2024 | 19,10 | 19,10 | 18,80 | 19,10 | 0,00% | 483,00 |
| 31.10.2024 | 18,40 | 19,10 | 18,40 | 19,10 | 4,37% | 1.110,00 |
| 30.10.2024 | 17,80 | 18,50 | 17,80 | 18,30 | 2,23% | 5.584,00 |
| 29.10.2024 | 17,80 | 17,90 | 17,60 | 17,90 | 1,13% | 951,00 |
| 28.10.2024 | 18,20 | 18,20 | 17,70 | 17,70 | -1,12% | 1.949,00 |
| 25.10.2024 | 18,00 | 18,00 | 17,60 | 17,90 | 1,13% | 989,00 |
| 24.10.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,12% | 270,00 |
| 23.10.2024 | 17,90 | 18,20 | 17,90 | 17,90 | -0,56% | 385,00 |
| 22.10.2024 | 18,20 | 18,20 | 17,90 | 18,00 | -1,64% | 695,00 |
| 21.10.2024 | 18,10 | 18,30 | 18,00 | 18,30 | -0,54% | 493,00 |
| 18.10.2024 | 18,30 | 18,40 | 17,90 | 18,40 | 1,66% | 607,00 |
| 17.10.2024 | 18,10 | 18,60 | 17,90 | 18,10 | 1,69% | 1.442,00 |
| 16.10.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -3,00% | 890,00 |
| 15.10.2024 | 18,90 | 19,00 | 18,25 | 18,35 | -2,39% | - |
| 14.10.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -3,59% | 725,00 |
| 11.10.2024 | 19,20 | 19,50 | 19,00 | 19,50 | 2,09% | 700,00 |
| 10.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 150,00 |
| 09.10.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -1,05% | 65,00 |
| 08.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 10,00 |
| 07.10.2024 | 18,90 | 19,10 | 18,80 | 18,90 | -1,56% | 710,00 |
| 04.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 670,00 |
| 03.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 99,00 |
| 02.10.2024 | 19,60 | 19,60 | 19,40 | 19,60 | 1,03% | 88,00 |
| 01.10.2024 | 19,80 | 19,80 | 19,40 | 19,40 | 1,57% | 62,00 |
| 30.09.2024 | 19,40 | 19,50 | 19,10 | 19,10 | 1,06% | 432,00 |
| 27.09.2024 | 19,10 | 19,30 | 18,90 | 18,90 | -0,53% | 985,00 |
| 26.09.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -0,52% | 972,00 |
| 25.09.2024 | 19,25 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 24.09.2024 | 19,40 | 19,50 | 19,30 | 19,30 | -0,52% | 1.696,00 |
| 23.09.2024 | 18,80 | 19,60 | 18,80 | 19,40 | 3,19% | 1.315,00 |
| 20.09.2024 | 18,40 | 18,90 | 18,40 | 18,80 | 0,53% | 1.440,00 |
| 19.09.2024 | 18,30 | 18,80 | 18,30 | 18,70 | 3,89% | 236,00 |
| 18.09.2024 | 17,50 | 18,20 | 17,50 | 18,00 | 4,65% | 1.750,00 |
| 17.09.2024 | 17,50 | 17,80 | 17,20 | 17,20 | -1,71% | 760,00 |
| 16.09.2024 | 17,20 | 17,70 | 17,20 | 17,50 | 0,00% | 1.106,00 |
| 13.09.2024 | 17,40 | 17,50 | 16,70 | 17,50 | 1,74% | 5.321,00 |
| 12.09.2024 | 17,70 | 17,90 | 17,20 | 17,20 | -2,82% | 1.606,00 |
| 11.09.2024 | 18,30 | 18,30 | 17,70 | 17,70 | -0,56% | 830,00 |
| 10.09.2024 | 18,10 | 18,30 | 17,70 | 17,80 | -3,26% | 893,00 |
| 09.09.2024 | 18,40 | 18,40 | 18,10 | 18,40 | 1,66% | 673,00 |
| 06.09.2024 | 18,30 | 18,40 | 18,10 | 18,10 | 0,00% | 662,00 |
| 05.09.2024 | 18,20 | 18,40 | 18,10 | 18,10 | -1,63% | 1.105,00 |
| 04.09.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 241,00 |
| 03.09.2024 | 18,20 | 18,50 | 18,20 | 18,20 | -2,67% | 792,00 |
| 02.09.2024 | 18,90 | 18,90 | 18,10 | 18,70 | -1,06% | 1.610,00 |
| 30.08.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -3,08% | 2.205,00 |
| 29.08.2024 | 19,40 | 19,50 | 19,20 | 19,50 | 2,63% | 1.005,00 |
| 28.08.2024 | 19,60 | 19,90 | 19,00 | 19,00 | -1,04% | 870,00 |
| 27.08.2024 | 19,20 | 19,20 | 19,00 | 19,20 | 0,00% | 200,00 |
| 26.08.2024 | 19,10 | 19,30 | 19,10 | 19,20 | 0,00% | 500,00 |
| 23.08.2024 | 19,30 | 19,40 | 19,20 | 19,20 | 1,05% | 416,00 |
| 22.08.2024 | 19,00 | 19,50 | 19,00 | 19,00 | 1,06% | 1.065,00 |
| 21.08.2024 | 18,10 | 18,80 | 18,10 | 18,80 | 2,73% | 1.475,00 |
| 20.08.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | 115,00 |
| 19.08.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -1,62% | 740,00 |
| 16.08.2024 | 18,50 | 18,50 | 18,10 | 18,50 | 2,21% | 430,00 |
| 15.08.2024 | 19,00 | 19,00 | 18,10 | 18,10 | -3,21% | 1.062,00 |
| 14.08.2024 | 18,60 | 18,70 | 18,50 | 18,70 | 1,08% | 599,00 |
| 13.08.2024 | 18,60 | 18,70 | 18,50 | 18,50 | -0,54% | 1.180,00 |
| 12.08.2024 | 19,30 | 19,30 | 18,60 | 18,60 | -0,53% | 1.290,00 |
| 09.08.2024 | 18,30 | 18,90 | 18,30 | 18,70 | 1,63% | 1.010,00 |
| 08.08.2024 | 18,80 | 18,80 | 18,00 | 18,40 | 0,00% | 2.296,00 |
| 07.08.2024 | 18,70 | 18,70 | 18,00 | 18,40 | -0,54% | 2.157,00 |
| 06.08.2024 | 19,10 | 19,60 | 18,30 | 18,50 | -2,63% | 2.708,00 |