15,100€
0,67%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,00 | 15,25 | 15,00 | 15,10 | 0,67% | 423,00 |
| 24.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |
| 23.07.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 1,00% | - |
| 22.07.2025 | 14,95 | 15,25 | 14,95 | 15,00 | -0,99% | 965,00 |
| 21.07.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 18.07.2025 | 15,15 | 15,20 | 15,15 | 15,20 | 0,66% | 296,00 |
| 17.07.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,33% | 114,00 |
| 16.07.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 15.07.2025 | 15,20 | 15,25 | 14,90 | 15,05 | 0,00% | 409,00 |
| 14.07.2025 | 15,15 | 15,20 | 14,90 | 15,05 | 0,67% | 1.701,00 |
| 11.07.2025 | 14,95 | 15,15 | 14,80 | 14,95 | -0,99% | 1.944,00 |
| 10.07.2025 | 15,05 | 15,20 | 15,05 | 15,10 | 2,72% | 217,00 |
| 09.07.2025 | 16,10 | 16,10 | 14,60 | 14,70 | -8,98% | 5.475,00 |
| 08.07.2025 | 16,15 | 16,15 | 16,00 | 16,15 | 0,94% | 370,00 |
| 07.07.2025 | 15,95 | 16,00 | 15,65 | 16,00 | -0,93% | 1.045,00 |
| 04.07.2025 | 15,95 | 16,15 | 15,95 | 16,15 | -0,62% | 268,00 |
| 03.07.2025 | 16,05 | 16,35 | 16,00 | 16,25 | 0,31% | 462,00 |
| 02.07.2025 | 16,35 | 16,35 | 16,20 | 16,20 | 0,00% | 460,00 |
| 01.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 2.261,00 |
| 30.06.2025 | 16,35 | 16,35 | 16,10 | 16,10 | 0,63% | 40,00 |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 26.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 732,00 |
| 24.06.2025 | 16,30 | 16,40 | 16,05 | 16,20 | 0,00% | 1.674,00 |
| 23.06.2025 | 16,05 | 16,35 | 16,05 | 16,20 | -0,92% | 336,00 |
| 20.06.2025 | 16,30 | 16,35 | 16,30 | 16,35 | -0,91% | 6,00 |
| 19.06.2025 | 16,30 | 16,70 | 16,30 | 16,50 | 0,00% | 118,00 |
| 18.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 19,00 |
| 17.06.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 0,61% | 375,00 |
| 16.06.2025 | 16,55 | 16,85 | 16,45 | 16,50 | -0,60% | 868,00 |
| 13.06.2025 | 16,85 | 16,85 | 16,60 | 16,60 | 0,61% | 512,00 |
| 12.06.2025 | 15,80 | 16,70 | 15,80 | 16,50 | 4,76% | 2.131,00 |
| 11.06.2025 | 15,85 | 15,85 | 15,75 | 15,75 | 0,64% | 122,00 |
| 10.06.2025 | 15,75 | 15,80 | 15,65 | 15,65 | 0,64% | 650,00 |
| 09.06.2025 | 15,50 | 15,55 | 15,50 | 15,55 | -1,58% | 206,00 |
| 06.06.2025 | 15,80 | 15,80 | 15,75 | 15,80 | 0,96% | 260,00 |
| 05.06.2025 | 15,50 | 15,65 | 15,50 | 15,65 | 0,00% | 860,00 |
| 04.06.2025 | 15,50 | 15,65 | 15,50 | 15,65 | -0,63% | 75,00 |
| 03.06.2025 | 15,70 | 15,75 | 15,70 | 15,75 | 1,61% | 1.256,00 |
| 02.06.2025 | 15,70 | 15,70 | 15,45 | 15,50 | -1,90% | 445,00 |
| 30.05.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 8,00 |
| 29.05.2025 | 15,85 | 15,85 | 15,70 | 15,70 | 0,00% | 5,00 |
| 28.05.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 0,32% | 611,00 |
| 27.05.2025 | 15,75 | 15,90 | 15,65 | 15,65 | 0,32% | 450,00 |
| 26.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,65% | 360,00 |
| 23.05.2025 | 15,60 | 15,60 | 15,35 | 15,50 | -0,96% | 91,00 |
| 22.05.2025 | 15,55 | 15,65 | 15,55 | 15,65 | -1,88% | 392,00 |
| 21.05.2025 | 15,80 | 16,00 | 15,65 | 15,95 | -1,24% | 1.359,00 |
| 20.05.2025 | 15,85 | 16,15 | 15,85 | 16,15 | 3,53% | 1.287,00 |
| 19.05.2025 | 15,65 | 15,65 | 15,60 | 15,60 | 0,32% | 71,00 |
| 16.05.2025 | 15,70 | 15,80 | 15,45 | 15,55 | -0,32% | 1.084,00 |
| 15.05.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | 411,00 |
| 14.05.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -0,97% | 468,00 |
| 13.05.2025 | 15,50 | 15,50 | 15,40 | 15,45 | 0,00% | 536,00 |
| 12.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | - |
| 09.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 08.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,65% | - |
| 07.05.2025 | 15,20 | 15,35 | 15,05 | 15,35 | 0,00% | 3.628,00 |
| 06.05.2025 | 15,25 | 15,35 | 15,25 | 15,35 | -0,32% | 400,00 |
| 05.05.2025 | 15,70 | 15,70 | 15,40 | 15,40 | 0,98% | 1.900,00 |
| 02.05.2025 | 15,20 | 15,25 | 15,15 | 15,25 | -0,33% | 1.166,00 |
| 30.04.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 0,00% | 2.306,00 |
| 29.04.2025 | 15,45 | 15,45 | 15,30 | 15,30 | 0,66% | 80,00 |
| 28.04.2025 | 15,20 | 15,20 | 15,00 | 15,20 | -0,98% | 1.733,00 |
| 25.04.2025 | 15,20 | 15,40 | 15,20 | 15,35 | 0,99% | 657,00 |
| 24.04.2025 | 15,20 | 15,30 | 15,20 | 15,20 | -0,65% | 509,00 |
| 23.04.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | 551,00 |
| 22.04.2025 | 15,25 | 15,40 | 15,25 | 15,30 | -1,29% | 496,00 |
| 17.04.2025 | 15,55 | 15,55 | 15,20 | 15,50 | 0,00% | 1.212,00 |
| 16.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 15.04.2025 | 15,80 | 15,80 | 15,65 | 15,70 | 1,29% | 850,00 |
| 14.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 11.04.2025 | 15,25 | 15,50 | 15,25 | 15,50 | -0,96% | 507,00 |
| 10.04.2025 | 15,95 | 16,00 | 15,65 | 15,65 | 2,62% | 561,00 |
| 09.04.2025 | 14,60 | 15,30 | 14,60 | 15,25 | 5,54% | 2.692,00 |
| 07.04.2025 | 15,35 | 15,35 | 14,45 | 14,45 | -5,56% | 1.393,00 |
| 04.04.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 1.711,00 |
| 03.04.2025 | 15,10 | 15,40 | 15,00 | 15,10 | -1,95% | 2.969,00 |
| 02.04.2025 | 15,20 | 15,50 | 15,10 | 15,40 | -0,65% | 1.425,00 |
| 01.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 31.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -2,53% | 938,00 |
| 28.03.2025 | 15,70 | 15,80 | 15,60 | 15,80 | -0,63% | 486,00 |
| 27.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 26.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 965,00 |
| 25.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 30,00 |
| 24.03.2025 | 16,20 | 16,20 | 15,80 | 16,00 | 1,27% | 526,00 |
| 21.03.2025 | 15,70 | 16,20 | 15,70 | 15,80 | -0,63% | 452,00 |
| 20.03.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,27% | 60,00 |
| 19.03.2025 | 15,80 | 15,80 | 15,50 | 15,70 | 1,95% | 692,00 |
| 18.03.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | 214,00 |
| 17.03.2025 | 15,60 | 15,60 | 15,40 | 15,60 | 0,00% | 698,00 |
| 14.03.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | 700,00 |
| 13.03.2025 | 15,40 | 15,50 | 15,30 | 15,50 | -0,64% | 700,00 |
| 12.03.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 0,65% | 80,00 |
| 11.03.2025 | 15,80 | 15,80 | 15,20 | 15,50 | 1,31% | 1.620,00 |
| 10.03.2025 | 15,30 | 15,50 | 15,30 | 15,30 | 0,00% | 701,00 |
| 07.03.2025 | 15,20 | 15,50 | 15,20 | 15,30 | -0,65% | 497,00 |
| 06.03.2025 | 15,30 | 15,40 | 14,80 | 15,40 | 0,65% | 1.753,00 |
| 05.03.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 1,32% | 242,00 |
| 04.03.2025 | 14,90 | 15,10 | 14,80 | 15,10 | 0,00% | 611,00 |