15,600€
2,97%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 3,90% | 123,00 |
| 10.02.2025 | 15,60 | 15,60 | 15,30 | 15,40 | -1,28% | 271,00 |
| 07.02.2025 | 19,50 | 19,50 | 15,60 | 15,60 | -19,59% | 215,00 |
| 06.02.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 05.02.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -2,53% | - |
| 04.02.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 2,06% | - |
| 03.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 31.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 30.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 29.01.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 28.01.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | - |
| 27.01.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -0,52% | - |
| 24.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 23.01.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | - |
| 22.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 1,55% | 52,00 |
| 21.01.2025 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 20.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 90,00 |
| 17.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 15.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 14.01.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 13.01.2025 | 19,80 | 19,80 | 19,30 | 19,80 | 0,00% | 4,00 |
| 10.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 09.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 08.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 07.01.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 06.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
| 03.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 02.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 30.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 27.12.2024 | 18,60 | 18,70 | 18,20 | 18,20 | -2,67% | 88,00 |
| 23.12.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | 3,00 |
| 20.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 19.12.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -2,62% | 54,00 |
| 18.12.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | 47,00 |
| 17.12.2024 | 19,40 | 19,40 | 19,10 | 19,10 | 0,53% | 3,00 |
| 16.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.12.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 12.12.2024 | 19,20 | 19,20 | 19,10 | 19,10 | -3,05% | - |
| 11.12.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 2,07% | 3,00 |