11,175€
-1,54%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 11,25 | 11,30 | 11,15 | 11,20 | -1,32% | 1.036,00 |
| 09.04.2026 | 11,45 | 11,45 | 11,30 | 11,35 | 0,89% | 168,00 |
| 08.04.2026 | 11,85 | 11,85 | 11,25 | 11,25 | -6,64% | 1.024,00 |
| 07.04.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 02.04.2026 | 11,95 | 12,15 | 11,95 | 12,15 | -1,22% | 1,00 |
| 01.04.2026 | 12,45 | 12,45 | 12,20 | 12,30 | -0,40% | 218,00 |
| 31.03.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | 70,00 |
| 30.03.2026 | 11,00 | 12,40 | 10,80 | 12,40 | 14,29% | 5.067,00 |
| 27.03.2026 | 11,00 | 11,30 | 10,85 | 10,85 | 0,46% | 1.428,00 |
| 26.03.2026 | 11,35 | 11,95 | 10,80 | 10,80 | -1,82% | 1.197,00 |
| 25.03.2026 | 11,70 | 11,70 | 11,00 | 11,00 | -4,35% | 1.455,00 |
| 24.03.2026 | 11,50 | 11,60 | 11,10 | 11,50 | -0,43% | 1.709,00 |
| 23.03.2026 | 12,25 | 12,25 | 11,55 | 11,55 | -5,33% | 1.207,00 |
| 20.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 391,00 |
| 19.03.2026 | 12,50 | 12,50 | 12,10 | 12,35 | -1,98% | 767,00 |
| 18.03.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -1,56% | 57,00 |
| 17.03.2026 | 12,85 | 12,85 | 12,80 | 12,80 | 0,79% | 43,00 |
| 16.03.2026 | 12,55 | 12,70 | 12,55 | 12,70 | -0,78% | 197,00 |
| 13.03.2026 | 12,70 | 12,80 | 12,60 | 12,80 | -2,29% | 529,00 |
| 12.03.2026 | 12,90 | 13,10 | 12,90 | 13,10 | -0,38% | 28,00 |
| 11.03.2026 | 13,40 | 13,40 | 13,15 | 13,15 | -0,75% | 75,00 |
| 10.03.2026 | 13,20 | 13,25 | 13,00 | 13,25 | -0,38% | 144,00 |
| 09.03.2026 | 13,00 | 13,30 | 12,80 | 13,30 | -0,37% | 1.382,00 |
| 06.03.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 05.03.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 04.03.2026 | 13,50 | 13,55 | 13,15 | 13,55 | -1,09% | 1.800,00 |
| 03.03.2026 | 13,10 | 14,00 | 13,10 | 13,70 | 0,37% | 1.339,00 |
| 02.03.2026 | 13,50 | 14,00 | 13,40 | 13,65 | 0,74% | 1.303,00 |
| 27.02.2026 | 13,50 | 13,65 | 13,50 | 13,55 | 2,26% | 664,00 |
| 26.02.2026 | 12,35 | 13,45 | 12,35 | 13,25 | 8,16% | 6.800,00 |
| 25.02.2026 | 12,50 | 12,50 | 12,25 | 12,25 | -0,41% | 488,00 |
| 24.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 23.02.2026 | 12,10 | 12,45 | 12,10 | 12,35 | 2,92% | 1.010,00 |
| 20.02.2026 | 11,90 | 12,10 | 11,90 | 12,00 | -0,83% | 789,00 |
| 19.02.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | 551,00 |
| 18.02.2026 | 13,00 | 13,00 | 12,00 | 12,40 | -6,06% | 5.896,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,05 | 13,20 | -5,04% | 1.955,00 |
| 16.02.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | 1,00 |
| 13.02.2026 | 13,65 | 14,00 | 13,65 | 13,90 | -0,36% | 132,00 |
| 12.02.2026 | 13,75 | 14,25 | 13,75 | 13,95 | -3,13% | 1.868,00 |
| 11.02.2026 | 14,60 | 14,60 | 14,25 | 14,40 | -0,35% | 151,00 |
| 10.02.2026 | 14,50 | 14,75 | 14,45 | 14,45 | 1,76% | 973,00 |
| 09.02.2026 | 14,25 | 14,55 | 14,20 | 14,20 | -1,73% | 2.259,00 |
| 06.02.2026 | 14,30 | 14,65 | 14,20 | 14,45 | -0,69% | 767,00 |
| 05.02.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 1,04% | 1.643,00 |
| 04.02.2026 | 14,80 | 14,80 | 14,30 | 14,40 | -1,37% | 1.205,00 |
| 03.02.2026 | 14,40 | 14,80 | 14,05 | 14,60 | 3,91% | 1.370,00 |
| 02.02.2026 | 14,50 | 14,50 | 13,75 | 14,05 | -4,42% | 1.734,00 |
| 30.01.2026 | 14,50 | 14,70 | 14,00 | 14,70 | 0,00% | 1.048,00 |
| 29.01.2026 | 15,00 | 15,00 | 14,55 | 14,70 | -2,97% | 2.253,00 |
| 28.01.2026 | 15,20 | 15,20 | 15,10 | 15,15 | -0,33% | 3.958,00 |
| 27.01.2026 | 14,80 | 15,20 | 14,45 | 15,20 | 1,33% | 1.716,00 |
| 26.01.2026 | 14,95 | 15,20 | 14,90 | 15,00 | 2,04% | 3.422,00 |
| 23.01.2026 | 14,95 | 14,95 | 14,50 | 14,70 | -0,34% | 187,00 |
| 22.01.2026 | 14,50 | 15,40 | 14,35 | 14,75 | 4,61% | 2.284,00 |
| 21.01.2026 | 13,40 | 14,35 | 13,40 | 14,10 | 2,92% | 1.230,00 |
| 20.01.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 0,37% | 1.996,00 |
| 19.01.2026 | 12,85 | 13,65 | 12,85 | 13,65 | 5,41% | 2.110,00 |
| 16.01.2026 | 13,10 | 13,15 | 12,95 | 12,95 | 1,17% | 1.611,00 |
| 15.01.2026 | 12,65 | 12,90 | 12,65 | 12,80 | 2,81% | 2.465,00 |
| 14.01.2026 | 12,75 | 12,85 | 12,40 | 12,45 | -1,97% | 1.747,00 |
| 13.01.2026 | 12,45 | 12,80 | 12,00 | 12,70 | 3,25% | 1.878,00 |
| 12.01.2026 | 12,00 | 12,50 | 11,80 | 12,30 | 1,65% | 3.418,00 |
| 09.01.2026 | 11,90 | 12,10 | 11,55 | 12,10 | 2,11% | 1.011,00 |
| 08.01.2026 | 11,25 | 11,90 | 11,25 | 11,85 | 7,73% | 2.891,00 |
| 07.01.2026 | 10,70 | 11,20 | 10,70 | 11,00 | 4,27% | 2.932,00 |
| 06.01.2026 | 10,50 | 10,60 | 10,30 | 10,55 | 1,44% | 394,00 |
| 05.01.2026 | 10,40 | 10,40 | 10,25 | 10,40 | -2,80% | 1.109,00 |
| 02.01.2026 | 10,60 | 10,70 | 10,50 | 10,70 | -2,28% | 1.346,00 |
| 30.12.2025 | 10,65 | 10,95 | 10,65 | 10,95 | 0,00% | 10,00 |
| 29.12.2025 | 11,05 | 11,05 | 10,75 | 10,95 | 0,00% | 1.659,00 |
| 23.12.2025 | 10,90 | 11,05 | 10,75 | 10,95 | -0,90% | 1.021,00 |
| 22.12.2025 | 11,00 | 11,05 | 10,95 | 11,05 | -0,90% | 925,00 |
| 19.12.2025 | 11,15 | 11,30 | 11,05 | 11,15 | 0,00% | 867,00 |
| 18.12.2025 | 11,15 | 11,20 | 11,15 | 11,15 | -0,45% | 535,00 |
| 17.12.2025 | 10,90 | 11,35 | 10,90 | 11,20 | 1,82% | 1.000,00 |
| 16.12.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 0,46% | 299,00 |
| 15.12.2025 | 10,80 | 11,00 | 10,80 | 10,95 | 1,86% | 3.859,00 |
| 12.12.2025 | 10,40 | 11,05 | 10,15 | 10,75 | 4,37% | 3.754,00 |
| 11.12.2025 | 10,60 | 10,60 | 10,30 | 10,30 | -4,19% | 2.210,00 |
| 10.12.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | 931,00 |
| 09.12.2025 | 10,80 | 10,80 | 10,60 | 10,80 | -1,37% | 1.544,00 |
| 08.12.2025 | 10,70 | 11,00 | 10,70 | 10,95 | 0,46% | 1.420,00 |
| 05.12.2025 | 10,90 | 10,90 | 10,70 | 10,90 | -0,91% | 400,00 |
| 04.12.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,38% | 547,00 |
| 03.12.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 0,00% | 2,00 |
| 02.12.2025 | 10,85 | 10,85 | 10,70 | 10,85 | 0,00% | 502,00 |
| 01.12.2025 | 11,00 | 11,00 | 10,65 | 10,85 | -3,13% | 4.125,00 |
| 28.11.2025 | 10,95 | 11,30 | 10,90 | 11,20 | 1,82% | 3.461,00 |
| 27.11.2025 | 11,20 | 11,20 | 10,95 | 11,00 | -0,90% | 305,00 |
| 26.11.2025 | 10,85 | 11,10 | 10,80 | 11,10 | 0,45% | 963,00 |
| 25.11.2025 | 11,20 | 11,20 | 10,90 | 11,05 | -2,21% | 872,00 |
| 24.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 21.11.2025 | 11,20 | 11,35 | 11,20 | 11,35 | -0,87% | 3.010,00 |
| 20.11.2025 | 11,55 | 11,55 | 11,30 | 11,45 | 0,44% | 332,00 |
| 19.11.2025 | 11,75 | 11,75 | 11,25 | 11,40 | -1,30% | 1.049,00 |
| 18.11.2025 | 11,65 | 11,65 | 11,45 | 11,55 | -1,70% | 613,00 |
| 17.11.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | 202,00 |
| 14.11.2025 | 11,50 | 12,25 | 11,50 | 11,90 | 2,59% | 7.680,00 |
| 13.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |