10,270€
1,31%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,19 | 10,49 | 10,14 | 10,33 | 1,87% | - |
| 21.05.2026 | 10,18 | 10,38 | 10,01 | 10,14 | -0,39% | 2,00 |
| 20.05.2026 | 10,04 | 10,28 | 9,88 | 10,18 | 1,39% | - |
| 19.05.2026 | 10,34 | 10,45 | 10,03 | 10,04 | -2,90% | 115,00 |
| 18.05.2026 | 10,42 | 10,56 | 10,16 | 10,34 | -1,24% | 65,00 |
| 15.05.2026 | 10,83 | 10,94 | 10,18 | 10,47 | -3,77% | - |
| 14.05.2026 | 10,54 | 10,93 | 10,54 | 10,88 | 3,06% | - |
| 13.05.2026 | 10,50 | 10,69 | 10,41 | 10,56 | 0,67% | 60,00 |
| 12.05.2026 | 10,44 | 10,77 | 10,36 | 10,49 | 0,07% | - |
| 11.05.2026 | 10,44 | 10,52 | 10,13 | 10,48 | 0,53% | - |
| 08.05.2026 | 10,26 | 10,44 | 10,20 | 10,42 | 1,46% | - |
| 07.05.2026 | 10,61 | 10,84 | 10,24 | 10,27 | -3,11% | - |
| 06.05.2026 | 9,84 | 10,66 | 9,84 | 10,60 | 7,67% | 60,00 |
| 05.05.2026 | 9,75 | 10,09 | 9,74 | 9,85 | 1,06% | - |
| 04.05.2026 | 9,97 | 10,18 | 9,70 | 9,74 | -2,50% | - |
| 30.04.2026 | 9,68 | 10,00 | 9,48 | 9,99 | 3,00% | 3,00 |
| 29.04.2026 | 9,77 | 9,92 | 9,70 | 9,70 | -0,55% | 50,00 |
| 28.04.2026 | 10,19 | 10,31 | 9,72 | 9,76 | -4,38% | 205,00 |
| 27.04.2026 | 10,21 | 11,00 | 0,00 | 10,20 | 0,02% | 477,00 |
| 24.04.2026 | 10,49 | 10,80 | 10,01 | 10,20 | -2,51% | 1.043,00 |
| 23.04.2026 | 10,15 | 11,85 | 10,05 | 10,46 | 3,61% | 2.743,00 |
| 22.04.2026 | 10,35 | 10,43 | 10,09 | 10,10 | -2,18% | - |
| 21.04.2026 | 10,64 | 10,75 | 10,31 | 10,32 | -2,78% | - |
| 20.04.2026 | 10,89 | 10,89 | 10,55 | 10,62 | -2,68% | 15,00 |
| 17.04.2026 | 10,23 | 11,00 | 10,22 | 10,91 | 6,78% | - |
| 16.04.2026 | 10,50 | 10,57 | 10,16 | 10,22 | -2,48% | - |
| 15.04.2026 | 10,44 | 10,50 | 10,34 | 10,48 | 0,29% | - |
| 14.04.2026 | 10,26 | 10,59 | 10,24 | 10,45 | 1,95% | - |
| 13.04.2026 | 10,39 | 10,46 | 10,10 | 10,25 | -1,87% | - |
| 10.04.2026 | 10,26 | 10,69 | 10,22 | 10,44 | 1,70% | 110,00 |
| 09.04.2026 | 10,42 | 10,42 | 10,14 | 10,27 | -2,42% | - |
| 08.04.2026 | 9,71 | 10,70 | 9,71 | 10,52 | 8,29% | - |
| 07.04.2026 | 9,95 | 10,09 | 9,56 | 9,72 | -2,30% | - |
| 02.04.2026 | 10,27 | 10,27 | 9,90 | 9,95 | -2,37% | 7,00 |
| 01.04.2026 | 9,89 | 10,31 | 9,89 | 10,19 | 3,22% | - |
| 31.03.2026 | 9,42 | 9,87 | 9,37 | 9,87 | 5,15% | 2,00 |
| 30.03.2026 | 9,54 | 9,62 | 9,36 | 9,39 | -1,61% | - |
| 27.03.2026 | 9,62 | 9,71 | 9,36 | 9,54 | -0,84% | - |
| 26.03.2026 | 9,67 | 9,70 | 9,51 | 9,62 | -0,89% | - |
| 25.03.2026 | 9,66 | 9,92 | 9,62 | 9,71 | 0,60% | 14,00 |
| 24.03.2026 | 9,58 | 9,68 | 9,25 | 9,65 | 0,27% | 80,00 |
| 23.03.2026 | 8,85 | 9,72 | 8,64 | 9,62 | 8,27% | 80,00 |
| 20.03.2026 | 9,16 | 9,36 | 8,83 | 8,89 | -2,96% | - |
| 19.03.2026 | 9,72 | 9,72 | 8,91 | 9,16 | -5,85% | 516,00 |
| 18.03.2026 | 9,76 | 10,05 | 9,61 | 9,73 | -0,45% | - |
| 17.03.2026 | 9,64 | 9,84 | 9,58 | 9,77 | 1,00% | 70,00 |
| 16.03.2026 | 9,70 | 9,86 | 9,53 | 9,68 | 0,08% | 1,00 |
| 13.03.2026 | 9,85 | 9,90 | 9,63 | 9,67 | -1,78% | - |
| 12.03.2026 | 10,23 | 10,30 | 9,76 | 9,84 | -4,37% | 9,00 |
| 11.03.2026 | 10,29 | 10,43 | 10,14 | 10,29 | 0,00% | 65,00 |
| 10.03.2026 | 9,80 | 10,41 | 9,79 | 10,29 | 4,84% | 65,00 |
| 09.03.2026 | 10,41 | 10,41 | 9,51 | 9,82 | -5,92% | 112,00 |
| 06.03.2026 | 10,58 | 10,66 | 10,19 | 10,44 | -1,35% | 9,00 |
| 05.03.2026 | 10,94 | 11,02 | 10,51 | 10,58 | -3,97% | 93,00 |
| 04.03.2026 | 10,86 | 11,09 | 10,50 | 11,02 | 1,47% | - |
| 03.03.2026 | 11,48 | 11,48 | 10,53 | 10,86 | -6,08% | 1.033,00 |
| 02.03.2026 | 11,74 | 11,82 | 11,27 | 11,56 | -3,06% | 300,00 |
| 27.02.2026 | 12,46 | 12,67 | 11,77 | 11,92 | -4,22% | - |
| 26.02.2026 | 13,23 | 13,37 | 12,32 | 12,45 | -5,91% | 802,00 |
| 25.02.2026 | 13,09 | 13,69 | 12,81 | 13,23 | 1,13% | - |
| 24.02.2026 | 12,77 | 13,67 | 12,67 | 13,08 | 2,03% | 605,00 |
| 23.02.2026 | 13,76 | 13,76 | 12,69 | 12,82 | -7,20% | 2.100,00 |
| 20.02.2026 | 13,98 | 14,22 | 13,68 | 13,82 | -0,97% | 97,00 |
| 19.02.2026 | 14,59 | 14,68 | 13,93 | 13,95 | -4,25% | - |
| 18.02.2026 | 14,50 | 14,64 | 14,17 | 14,57 | 0,55% | 250,00 |
| 17.02.2026 | 14,63 | 14,72 | 14,31 | 14,49 | -0,96% | - |
| 16.02.2026 | 14,79 | 14,88 | 14,60 | 14,63 | -0,96% | - |
| 13.02.2026 | 14,63 | 14,82 | 14,41 | 14,78 | 0,73% | 1,00 |
| 12.02.2026 | 14,56 | 14,95 | 14,49 | 14,67 | 0,86% | - |
| 11.02.2026 | 14,89 | 14,90 | 14,11 | 14,54 | -2,38% | 1.340,00 |
| 10.02.2026 | 14,33 | 15,04 | 14,31 | 14,90 | 3,83% | 2.203,00 |
| 09.02.2026 | 14,27 | 14,43 | 14,09 | 14,35 | 0,81% | 355,00 |
| 06.02.2026 | 14,12 | 14,23 | 13,63 | 14,23 | 0,92% | 440,00 |
| 05.02.2026 | 14,61 | 14,64 | 14,04 | 14,10 | -3,47% | - |
| 04.02.2026 | 14,01 | 14,77 | 14,00 | 14,61 | 4,67% | - |
| 03.02.2026 | 14,07 | 14,33 | 13,81 | 13,96 | -0,64% | - |
| 02.02.2026 | 13,59 | 14,06 | 13,43 | 14,05 | 2,48% | 5,00 |
| 30.01.2026 | 14,00 | 14,16 | 13,52 | 13,71 | -2,77% | - |
| 29.01.2026 | 14,23 | 14,40 | 13,98 | 14,10 | -0,91% | - |
| 28.01.2026 | 14,52 | 14,67 | 14,16 | 14,23 | -0,26% | - |
| 27.01.2026 | 14,48 | 14,56 | 14,23 | 14,27 | -1,35% | - |
| 26.01.2026 | 14,43 | 14,63 | 14,21 | 14,46 | -0,24% | 1,00 |
| 23.01.2026 | 14,38 | 14,54 | 14,26 | 14,50 | 0,90% | - |
| 22.01.2026 | 14,34 | 14,43 | 13,95 | 14,37 | 3,25% | 321,00 |
| 21.01.2026 | 13,55 | 13,94 | 13,50 | 13,91 | 2,90% | - |
| 20.01.2026 | 13,58 | 13,91 | 13,49 | 13,52 | -0,42% | 750,00 |
| 19.01.2026 | 13,98 | 13,98 | 13,37 | 13,58 | -2,79% | 1.805,00 |
| 16.01.2026 | 14,23 | 14,32 | 13,71 | 13,97 | -2,00% | 2.000,00 |
| 15.01.2026 | 14,79 | 14,86 | 14,20 | 14,25 | -3,36% | 201,00 |
| 14.01.2026 | 14,23 | 14,88 | 14,09 | 14,75 | 3,55% | 1.400,00 |
| 13.01.2026 | 14,33 | 14,43 | 14,12 | 14,24 | -0,56% | - |
| 12.01.2026 | 14,39 | 14,44 | 14,03 | 14,32 | -0,45% | 2,00 |
| 09.01.2026 | 14,19 | 14,79 | 14,17 | 14,39 | 1,52% | 1.000,00 |
| 08.01.2026 | 13,88 | 14,21 | 13,78 | 14,17 | 1,87% | 1.503,00 |
| 07.01.2026 | 13,91 | 14,10 | 13,73 | 13,91 | -0,04% | 70,00 |
| 06.01.2026 | 13,79 | 14,03 | 13,62 | 13,92 | 1,13% | - |
| 05.01.2026 | 14,07 | 14,11 | 13,53 | 13,76 | -2,06% | 200,00 |
| 02.01.2026 | 13,63 | 14,06 | 13,56 | 14,05 | 3,10% | - |
| 30.12.2025 | 13,55 | 13,65 | 13,42 | 13,63 | 0,55% | 10,00 |
| 29.12.2025 | 13,14 | 13,58 | 13,14 | 13,56 | 3,30% | - |