18,650€
-0,27%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,00 | 19,00 | 18,60 | 18,70 | 0,00% | 1.990,00 |
| 21.11.2024 | 18,10 | 19,00 | 17,90 | 18,70 | 2,75% | 3.285,00 |
| 20.11.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 3,41% | 200,00 |
| 19.11.2024 | 18,20 | 18,30 | 17,60 | 17,60 | -4,35% | 3.226,00 |
| 18.11.2024 | 18,20 | 18,40 | 18,10 | 18,40 | -0,54% | 1.369,00 |
| 15.11.2024 | 18,30 | 18,60 | 18,20 | 18,50 | 0,54% | 822,00 |
| 14.11.2024 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | 500,00 |
| 13.11.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | 221,00 |
| 12.11.2024 | 18,70 | 18,70 | 18,30 | 18,60 | -1,06% | 1.207,00 |
| 11.11.2024 | 19,20 | 19,20 | 18,60 | 18,80 | -1,05% | 812,00 |
| 08.11.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 3,83% | 664,00 |
| 07.11.2024 | 19,10 | 19,50 | 18,10 | 18,30 | -4,19% | 8.952,00 |
| 06.11.2024 | 19,10 | 19,70 | 19,00 | 19,10 | -2,05% | 1.442,00 |
| 05.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 04.11.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 2,65% | 232,00 |
| 01.11.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | 81,00 |
| 31.10.2024 | 18,70 | 19,10 | 18,70 | 19,10 | 3,24% | 662,00 |
| 30.10.2024 | 18,00 | 18,90 | 18,00 | 18,50 | 3,93% | 5.046,00 |
| 29.10.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | 203,00 |
| 28.10.2024 | 18,00 | 18,10 | 17,70 | 17,90 | 0,00% | 2.490,00 |
| 25.10.2024 | 17,90 | 18,00 | 17,80 | 17,90 | -0,56% | 183,00 |
| 24.10.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 169,00 |
| 23.10.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | 200,00 |
| 22.10.2024 | 18,10 | 18,40 | 18,00 | 18,20 | 0,00% | 770,00 |
| 21.10.2024 | 18,20 | 18,20 | 17,80 | 18,20 | 0,00% | 1.269,00 |
| 18.10.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -3,19% | 617,00 |
| 17.10.2024 | 18,20 | 18,90 | 18,10 | 18,80 | 3,30% | 916,00 |
| 16.10.2024 | 18,10 | 18,20 | 18,00 | 18,20 | -1,62% | 175,00 |
| 15.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 626,00 |
| 14.10.2024 | 19,00 | 19,20 | 18,50 | 18,50 | -4,64% | 1.029,00 |
| 11.10.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 0,00% | 15,00 |
| 10.10.2024 | 19,10 | 19,60 | 19,10 | 19,40 | 1,57% | 500,00 |
| 09.10.2024 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | 16,00 |
| 08.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 100,00 |
| 07.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | 418,00 |
| 04.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 361,00 |
| 03.10.2024 | 19,30 | 19,50 | 19,30 | 19,50 | -0,51% | 79,00 |
| 02.10.2024 | 19,50 | 20,20 | 19,40 | 19,60 | 1,55% | 1.065,00 |
| 01.10.2024 | 19,60 | 19,60 | 19,10 | 19,30 | -0,52% | 200,00 |
| 30.09.2024 | 19,40 | 19,60 | 19,40 | 19,40 | 1,04% | 300,00 |
| 27.09.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 80,00 |
| 26.09.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 500,00 |
| 25.09.2024 | 19,10 | 19,20 | 18,90 | 19,20 | 0,00% | 325,00 |
| 24.09.2024 | 19,30 | 19,50 | 19,20 | 19,20 | -1,03% | 395,00 |
| 23.09.2024 | 18,90 | 19,40 | 18,90 | 19,40 | 4,30% | 1.026,00 |
| 20.09.2024 | 18,60 | 18,90 | 18,50 | 18,60 | 1,64% | 695,00 |
| 19.09.2024 | 18,00 | 18,80 | 18,00 | 18,30 | 1,10% | 1.836,00 |
| 18.09.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 2,26% | 584,00 |
| 17.09.2024 | 17,40 | 17,70 | 17,40 | 17,70 | -0,56% | 1.495,00 |
| 16.09.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 2,89% | 250,00 |
| 13.09.2024 | 17,20 | 17,40 | 17,00 | 17,30 | 0,00% | 771,00 |
| 12.09.2024 | 17,50 | 17,70 | 17,30 | 17,30 | -2,81% | 415,00 |
| 11.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 380,00 |
| 10.09.2024 | 18,30 | 18,30 | 17,90 | 18,00 | -1,10% | 776,00 |
| 09.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | 20,00 |
| 06.09.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | 403,00 |
| 05.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 04.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 03.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.09.2024 | 18,50 | 18,60 | 18,20 | 18,60 | -2,62% | 600,00 |
| 30.08.2024 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | 522,00 |
| 29.08.2024 | 19,10 | 19,30 | 19,00 | 19,30 | -0,52% | 500,00 |
| 28.08.2024 | 19,60 | 19,60 | 19,40 | 19,40 | 0,52% | 200,00 |
| 27.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 26.08.2024 | 19,60 | 19,60 | 19,00 | 19,30 | 0,52% | 899,00 |
| 23.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 22.08.2024 | 19,20 | 20,00 | 19,00 | 19,10 | 0,53% | 2.450,00 |
| 21.08.2024 | 18,20 | 19,00 | 18,20 | 19,00 | 3,83% | 1.496,00 |
| 20.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 19.08.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 295,00 |
| 16.08.2024 | 18,40 | 18,50 | 18,30 | 18,30 | -0,54% | 214,00 |
| 15.08.2024 | 18,40 | 18,50 | 18,40 | 18,40 | -1,08% | 707,00 |
| 14.08.2024 | 18,50 | 18,90 | 18,40 | 18,60 | 0,00% | 1.629,00 |
| 13.08.2024 | 18,60 | 18,60 | 18,50 | 18,60 | -0,53% | 178,00 |
| 12.08.2024 | 19,30 | 19,30 | 18,70 | 18,70 | -1,58% | 479,00 |
| 09.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 08.08.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | 334,00 |
| 07.08.2024 | 18,60 | 18,60 | 18,00 | 18,50 | 2,21% | 1.430,00 |
| 06.08.2024 | 19,00 | 19,10 | 18,10 | 18,10 | -6,70% | 1.619,00 |
| 05.08.2024 | 19,50 | 19,60 | 19,00 | 19,40 | -2,51% | 922,00 |
| 02.08.2024 | 20,00 | 20,00 | 19,50 | 19,90 | 0,51% | 256,00 |
| 01.08.2024 | 20,00 | 20,00 | 19,70 | 19,80 | -2,94% | 836,00 |
| 31.07.2024 | 19,90 | 20,60 | 19,90 | 20,40 | 3,03% | 2.229,00 |
| 30.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 29.07.2024 | 19,90 | 19,90 | 19,80 | 19,90 | 0,00% | 364,00 |
| 26.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 25.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 85,00 |
| 24.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 40,00 |
| 22.07.2024 | 19,90 | 20,20 | 19,90 | 20,00 | 0,50% | 2.040,00 |
| 19.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 17.07.2024 | 20,40 | 20,40 | 20,00 | 20,20 | 0,00% | 1.113,00 |
| 16.07.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 40,00 |
| 15.07.2024 | 20,60 | 20,60 | 20,00 | 20,40 | -1,92% | 881,00 |
| 12.07.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | 1.456,00 |
| 11.07.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 1.182,00 |
| 10.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 213,00 |
| 08.07.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 1.361,00 |