15,700€
-0,63%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 15,45 | 15,70 | 15,45 | 15,65 | -0,95% | - |
| 21.02.2025 | 15,70 | 15,90 | 15,20 | 15,80 | -1,25% | 3.170,00 |
| 20.02.2025 | 15,70 | 16,00 | 15,70 | 16,00 | -1,23% | 74,00 |
| 19.02.2025 | 16,00 | 16,20 | 15,10 | 16,20 | 1,25% | 4.094,00 |
| 18.02.2025 | 15,80 | 16,00 | 15,70 | 16,00 | 1,27% | 4.370,00 |
| 17.02.2025 | 15,90 | 16,10 | 15,60 | 15,80 | 0,00% | 1.493,00 |
| 14.02.2025 | 16,40 | 16,40 | 15,50 | 15,80 | -4,82% | 11.175,00 |
| 13.02.2025 | 16,20 | 16,60 | 16,00 | 16,60 | 3,11% | 9.580,00 |
| 12.02.2025 | 16,20 | 16,20 | 15,80 | 16,10 | -0,62% | 3.567,00 |
| 11.02.2025 | 15,60 | 16,30 | 15,60 | 16,20 | 1,89% | 4.089,00 |
| 10.02.2025 | 15,60 | 15,90 | 15,50 | 15,90 | -0,62% | 3.261,00 |
| 07.02.2025 | 19,70 | 19,70 | 14,90 | 16,00 | -19,19% | 31.237,00 |
| 06.02.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 1,54% | 390,00 |
| 05.02.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 0,00% | 85,00 |
| 04.02.2025 | 20,00 | 20,00 | 19,40 | 19,50 | -1,02% | 1.061,00 |
| 03.02.2025 | 19,70 | 19,80 | 19,50 | 19,70 | 0,51% | 251,00 |
| 31.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 720,00 |
| 30.01.2025 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | 850,00 |
| 29.01.2025 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | 428,00 |
| 28.01.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | 319,00 |
| 27.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 520,00 |
| 24.01.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | 2.096,00 |
| 23.01.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -1,02% | 1.003,00 |
| 22.01.2025 | 19,30 | 20,00 | 19,30 | 19,60 | 1,03% | 3.281,00 |
| 21.01.2025 | 19,50 | 19,80 | 19,40 | 19,40 | -1,02% | 635,00 |
| 20.01.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -0,51% | 670,00 |
| 17.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | 50,00 |
| 16.01.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -0,51% | 905,00 |
| 15.01.2025 | 20,20 | 20,20 | 19,50 | 19,50 | -2,01% | 546,00 |
| 14.01.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -0,50% | 853,00 |
| 13.01.2025 | 20,00 | 20,40 | 19,90 | 20,00 | -0,99% | 1.451,00 |
| 10.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | 524,00 |
| 09.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 3,06% | 90,00 |
| 08.01.2025 | 19,50 | 19,70 | 19,40 | 19,60 | -1,51% | 520,00 |
| 07.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 100,00 |
| 06.01.2025 | 19,50 | 19,90 | 19,40 | 19,90 | 0,00% | 361,00 |
| 03.01.2025 | 19,20 | 20,00 | 18,70 | 19,90 | 4,19% | 1.282,00 |
| 02.01.2025 | 18,40 | 19,10 | 18,40 | 19,10 | 4,95% | 1.023,00 |
| 30.12.2024 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | 1.141,00 |
| 27.12.2024 | 18,50 | 18,60 | 18,10 | 18,20 | -2,67% | 3.291,00 |
| 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 |