16,100€
0,63%
Echtzeit-Aktienkurs FORTEC ELEKTRO. O.N.
Bid:
Ask:
Aktienkurse zur FORTEC ELEKTRO. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,13 | 16,13 | 15,90 | 16,10 | 0,63% | - |
| 03.07.2025 | 15,90 | 16,05 | 15,90 | 16,00 | 0,63% | 181,00 |
| 02.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 01.07.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 30.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 27.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 26.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 25.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | - |
| 24.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 23.06.2025 | 15,75 | 15,95 | 15,75 | 15,95 | -2,15% | - |
| 20.06.2025 | 16,25 | 16,30 | 16,25 | 16,30 | 0,31% | - |
| 19.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 18.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | - |
| 17.06.2025 | 16,25 | 16,30 | 16,25 | 16,30 | 1,88% | - |
| 16.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | - |
| 13.06.2025 | 15,75 | 16,05 | 15,75 | 16,05 | -4,46% | - |
| 12.06.2025 | 15,45 | 16,80 | 15,45 | 16,80 | 8,39% | 4,00 |
| 11.06.2025 | 15,45 | 15,50 | 15,45 | 15,50 | 0,98% | - |
| 10.06.2025 | 15,50 | 15,50 | 15,35 | 15,35 | -0,65% | - |
| 09.06.2025 | 15,55 | 15,55 | 15,45 | 15,45 | -0,64% | - |
| 06.06.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 05.06.2025 | 15,35 | 15,50 | 15,35 | 15,50 | 0,00% | - |
| 04.06.2025 | 15,35 | 15,55 | 15,35 | 15,50 | 0,98% | 75,00 |
| 03.06.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,23% | - |
| 02.06.2025 | 15,55 | 15,70 | 15,55 | 15,70 | 0,96% | - |
| 30.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 29.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,32% | - |
| 28.05.2025 | 15,55 | 15,60 | 15,55 | 15,60 | 0,32% | - |
| 27.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 26.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,30% | - |
| 23.05.2025 | 15,60 | 15,60 | 15,35 | 15,35 | -0,97% | - |
| 22.05.2025 | 15,45 | 15,50 | 15,45 | 15,50 | -0,32% | - |
| 21.05.2025 | 15,50 | 15,55 | 15,50 | 15,55 | 0,32% | - |
| 20.05.2025 | 15,45 | 15,50 | 15,45 | 15,50 | 0,98% | - |
| 19.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,00% | - |
| 16.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,33% | - |
| 15.05.2025 | 15,25 | 15,30 | 15,25 | 15,30 | 0,66% | - |
| 14.05.2025 | 15,25 | 15,25 | 15,20 | 15,20 | -0,65% | - |
| 13.05.2025 | 15,25 | 15,30 | 15,25 | 15,30 | 0,33% | - |
| 12.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 09.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 08.05.2025 | 15,10 | 15,15 | 15,10 | 15,15 | -0,66% | - |
| 07.05.2025 | 15,10 | 15,25 | 15,10 | 15,25 | 0,99% | - |
| 06.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 05.05.2025 | 15,10 | 15,25 | 15,10 | 15,25 | 0,99% | - |
| 02.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 30.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 29.04.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -0,98% | - |
| 28.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 25.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,33% | - |
| 24.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 23.04.2025 | 15,25 | 15,40 | 15,25 | 15,40 | 0,98% | 4,00 |
| 22.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 17.04.2025 | 15,35 | 15,35 | 15,25 | 15,25 | -0,65% | - |
| 16.04.2025 | 15,55 | 15,55 | 15,35 | 15,35 | -1,29% | - |
| 15.04.2025 | 15,35 | 15,90 | 15,35 | 15,55 | 1,30% | 126,00 |
| 14.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 11.04.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -0,98% | - |
| 10.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 3,72% | - |
| 09.04.2025 | 15,10 | 15,10 | 14,20 | 14,80 | -1,66% | - |
| 08.04.2025 | 14,85 | 15,05 | 14,85 | 15,05 | -0,99% | - |
| 07.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 04.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 03.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | 75,00 |
| 02.04.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 01.04.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 31.03.2025 | 15,10 | 15,40 | 15,10 | 15,20 | -3,18% | - |
| 28.03.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 27.03.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 26.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 25.03.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 24.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 21.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 20.03.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 19.03.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | - |
| 18.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 17.03.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 3,97% | 4,00 |
| 14.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 13.03.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,65% | 700,00 |
| 12.03.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 11.03.2025 | 15,50 | 15,50 | 15,30 | 15,50 | 1,97% | 108,00 |
| 10.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 07.03.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 3,33% | 4,00 |
| 06.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 05.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 04.03.2025 | 15,10 | 15,10 | 14,70 | 15,10 | 1,34% | 4,00 |
| 03.03.2025 | 15,20 | 15,50 | 14,90 | 14,90 | -2,61% | 44,00 |
| 28.02.2025 | 15,10 | 15,60 | 15,10 | 15,30 | -1,29% | 112,00 |
| 27.02.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 26.02.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 3,29% | - |
| 25.02.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,94% | 4,00 |
| 24.02.2025 | 15,10 | 15,50 | 15,10 | 15,50 | -1,90% | - |
| 21.02.2025 | 15,50 | 15,80 | 15,50 | 15,80 | -1,86% | 4,00 |
| 20.02.2025 | 15,60 | 16,10 | 15,40 | 16,10 | -0,62% | 4,00 |
| 19.02.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 4,00 |
| 18.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 17.02.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | 2,00 |
| 14.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 260,00 |
| 13.02.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | - |
| 12.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |