15,500€
0,65%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 15,00 | 15,50 | 14,90 | 15,10 | -1,31% | 3.787,00 |
| 28.02.2025 | 15,30 | 15,30 | 15,10 | 15,30 | -1,92% | 1.590,00 |
| 27.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 709,00 |
| 26.02.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | 200,00 |
| 25.02.2025 | 15,40 | 16,00 | 15,00 | 15,80 | 0,64% | 2.143,00 |
| 24.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 21.02.2025 | 15,80 | 15,80 | 15,50 | 15,70 | -0,63% | 468,00 |
| 20.02.2025 | 15,80 | 16,10 | 15,80 | 15,80 | 1,28% | 710,00 |
| 19.02.2025 | 16,10 | 16,10 | 15,40 | 15,60 | -3,11% | 1.589,00 |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.02.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 0,00% | 1.866,00 |
| 14.02.2025 | 15,90 | 16,60 | 15,80 | 16,10 | -1,83% | 3.632,00 |
| 13.02.2025 | 16,30 | 16,90 | 16,10 | 16,40 | 2,50% | 4.724,00 |
| 12.02.2025 | 16,30 | 16,30 | 15,70 | 16,00 | -0,62% | 2.996,00 |
| 11.02.2025 | 16,00 | 16,30 | 15,70 | 16,10 | 3,21% | 5.345,00 |
| 10.02.2025 | 15,70 | 15,90 | 15,20 | 15,60 | 2,63% | 1.504,00 |
| 07.02.2025 | 19,60 | 19,60 | 14,90 | 15,20 | -23,23% | 29.811,00 |
| 06.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 05.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.02.2025 | 19,80 | 19,80 | 19,40 | 19,70 | -0,51% | 144,00 |
| 03.02.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 0,51% | 686,00 |
| 31.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 200,00 |
| 30.01.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | 250,00 |
| 29.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 28.01.2025 | 19,50 | 19,60 | 19,50 | 19,50 | 0,00% | 105,00 |
| 27.01.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | 24,00 |
| 24.01.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -1,02% | 475,00 |
| 23.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 5,00 |
| 22.01.2025 | 19,40 | 19,70 | 18,80 | 19,70 | 0,00% | 2.471,00 |
| 21.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 20.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 0,00% | 95,00 |
| 17.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 0,00% | 550,00 |
| 16.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 15.01.2025 | 19,80 | 19,80 | 19,40 | 19,70 | -1,50% | 616,00 |
| 14.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 13.01.2025 | 20,20 | 20,20 | 19,80 | 20,00 | 0,00% | 9,00 |
| 10.01.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 415,00 |
| 09.01.2025 | 19,80 | 20,20 | 19,80 | 20,00 | 2,04% | 1.174,00 |
| 08.01.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | 58,00 |
| 07.01.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 0,51% | 453,00 |
| 06.01.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -2,00% | 55,00 |
| 03.01.2025 | 19,00 | 20,00 | 19,00 | 20,00 | 6,38% | 1.640,00 |
| 02.01.2025 | 18,60 | 18,90 | 18,60 | 18,80 | 2,73% | 175,00 |
| 30.12.2024 | 18,10 | 18,40 | 18,00 | 18,30 | 0,00% | 2.633,00 |
| 27.12.2024 | 18,70 | 18,70 | 18,10 | 18,30 | 0,00% | 964,00 |
| 23.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 20.12.2024 | 18,30 | 18,40 | 18,00 | 18,20 | -1,62% | 2.398,00 |
| 19.12.2024 | 19,10 | 19,10 | 18,40 | 18,50 | -3,65% | 7.096,00 |
| 18.12.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 459,00 |
| 17.12.2024 | 19,60 | 19,60 | 19,10 | 19,20 | -1,54% | 3.760,00 |
| 16.12.2024 | 19,30 | 19,60 | 19,30 | 19,50 | 1,04% | 490,00 |
| 13.12.2024 | 19,50 | 19,50 | 19,00 | 19,30 | -1,03% | 1.450,00 |
| 12.12.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 0,00% | 93,00 |
| 11.12.2024 | 19,30 | 19,50 | 19,20 | 19,50 | -1,02% | 598,00 |
| 10.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 09.12.2024 | 20,20 | 21,20 | 19,50 | 19,80 | 0,51% | 1.991,00 |
| 06.12.2024 | 19,40 | 20,00 | 19,40 | 19,70 | 1,55% | 2.656,00 |
| 05.12.2024 | 19,40 | 19,50 | 18,70 | 19,40 | 2,11% | 3.186,00 |
| 04.12.2024 | 18,40 | 19,50 | 18,40 | 19,00 | 2,70% | 5.326,00 |
| 03.12.2024 | 18,60 | 18,60 | 18,40 | 18,50 | 0,00% | 859,00 |
| 02.12.2024 | 18,60 | 18,80 | 18,20 | 18,50 | -1,07% | 1.671,00 |
| 29.11.2024 | 18,10 | 19,30 | 17,80 | 18,70 | -2,09% | 3.956,00 |
| 28.11.2024 | 19,40 | 19,40 | 19,00 | 19,10 | -1,04% | 635,00 |
| 27.11.2024 | 19,20 | 19,40 | 19,20 | 19,30 | 1,58% | 70,00 |
| 26.11.2024 | 19,00 | 19,20 | 19,00 | 19,00 | 0,00% | 833,00 |
| 25.11.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | 250,00 |
| 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% | - |