18,450€
0,82%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 09.12.2024 | 19,80 | 20,00 | 19,50 | 19,50 | 1,04% | 4,00 |
| 06.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 05.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 04.12.2024 | 18,10 | 19,40 | 18,10 | 19,40 | 4,30% | 140,00 |
| 03.12.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 500,00 |
| 02.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 29.11.2024 | 18,80 | 18,80 | 17,80 | 17,80 | -7,77% | - |
| 28.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 27.11.2024 | 18,80 | 19,40 | 18,70 | 19,40 | 4,30% | 50,00 |
| 26.11.2024 | 18,60 | 18,60 | 18,50 | 18,60 | 1,09% | - |
| 25.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 21.11.2024 | 18,10 | 18,10 | 17,80 | 17,80 | 0,56% | 50,00 |
| 20.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 19.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 55,00 |
| 18.11.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | 570,00 |
| 15.11.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 14.11.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | - |
| 13.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 12.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 11.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 08.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 07.11.2024 | 19,10 | 19,10 | 18,30 | 18,40 | -3,16% | 604,00 |
| 06.11.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 4,00 |
| 05.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | 2,00 |
| 04.11.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,59% | - |
| 01.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 31.10.2024 | 18,10 | 18,90 | 18,10 | 18,90 | 3,28% | - |
| 30.10.2024 | 17,60 | 18,30 | 17,60 | 18,30 | 3,98% | 40,00 |
| 29.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 28.10.2024 | 17,60 | 18,10 | 17,60 | 18,10 | 1,12% | 3,00 |
| 25.10.2024 | 17,70 | 17,90 | 17,70 | 17,90 | 0,00% | - |
| 24.10.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 0,00% | - |
| 23.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 22.10.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 21.10.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -1,10% | - |
| 18.10.2024 | 18,10 | 18,20 | 18,10 | 18,10 | 2,26% | 105,00 |
| 17.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.10.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -3,76% | - |
| 15.10.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,54% | - |
| 14.10.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -2,63% | - |
| 11.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 10.10.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 09.10.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 16,00 |
| 08.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 07.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 04.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 03.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 70,00 |
| 02.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 01.10.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | - |
| 30.09.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 0,53% | 31,00 |
| 27.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 26.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 23.09.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 2,70% | - |
| 20.09.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 2,78% | 40,00 |
| 19.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 18.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 17.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 16.09.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 2,37% | - |
| 13.09.2024 | 17,20 | 17,20 | 16,90 | 16,90 | -4,52% | 100,00 |
| 12.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 11.09.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 30,00 |
| 10.09.2024 | 18,00 | 18,10 | 17,60 | 17,60 | -2,76% | 25,00 |
| 09.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 30,00 |
| 06.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 05.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 70,00 |
| 04.09.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | - |
| 03.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 02.09.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,58% | 400,00 |
| 30.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.08.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | - |
| 28.08.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 27.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 26.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 23.08.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 22.08.2024 | 18,60 | 18,80 | 18,60 | 18,80 | 3,87% | 20,00 |
| 21.08.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 20.08.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 19.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 16.08.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 15.08.2024 | 18,30 | 18,40 | 18,10 | 18,10 | -1,63% | - |
| 14.08.2024 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 13.08.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 12.08.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 2,21% | - |
| 09.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 08.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 07.08.2024 | 18,30 | 18,30 | 18,10 | 18,30 | -3,68% | - |
| 06.08.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,06% | 85,00 |