15,500€
1,97%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,55 | 15,65 | 15,10 | 15,65 | 2,96% | - |
| 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 |
| 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 |