13,375€
2,10%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | - |
| 04.03.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 03.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 02.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 5,22% | - |
| 27.02.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | - |
| 26.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 25.02.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |
| 24.02.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -2,39% | - |
| 23.02.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 5,91% | 1.000,00 |
| 20.02.2026 | 12,00 | 12,10 | 11,85 | 11,85 | -2,07% | 7,00 |
| 19.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 18.02.2026 | 13,20 | 13,20 | 12,30 | 12,40 | -8,49% | 75,00 |
| 17.02.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -0,73% | 4,00 |
| 16.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 13.02.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 12.02.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -5,28% | - |
| 11.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 10.02.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 09.02.2026 | 14,10 | 14,25 | 14,10 | 14,25 | -2,40% | 120,00 |
| 06.02.2026 | 14,10 | 14,60 | 13,35 | 14,60 | 4,29% | 80,00 |
| 05.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | - |
| 04.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 70,00 |
| 03.02.2026 | 13,85 | 14,80 | 13,85 | 14,80 | 3,50% | 125,00 |
| 02.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 30.01.2026 | 14,45 | 14,45 | 13,90 | 13,90 | -7,33% | 5,00 |
| 29.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |
| 27.01.2026 | 14,70 | 15,15 | 14,25 | 15,15 | -0,33% | 65,00 |
| 26.01.2026 | 14,50 | 15,20 | 14,50 | 15,20 | 6,67% | 100,00 |
| 23.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,38% | - |
| 22.01.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 7,84% | - |
| 21.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,47% | - |
| 20.01.2026 | 13,70 | 13,70 | 12,95 | 12,95 | -5,47% | 5,00 |
| 19.01.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 9,16% | 400,00 |
| 16.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 3,72% | - |
| 15.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | - |
| 14.01.2026 | 12,45 | 12,50 | 11,95 | 11,95 | 0,00% | 105,00 |
| 13.01.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 4,37% | - |
| 12.01.2026 | 11,90 | 11,90 | 11,45 | 11,45 | 0,88% | 6,00 |
| 09.01.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 4,13% | - |
| 08.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 07.01.2026 | 10,35 | 11,10 | 10,35 | 11,10 | 7,25% | 1.000,00 |
| 06.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 05.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |
| 02.01.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | - |
| 30.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | - |
| 29.12.2025 | 10,60 | 10,85 | 10,60 | 10,75 | 2,38% | 1.100,00 |
| 23.12.2025 | 10,75 | 10,90 | 10,50 | 10,50 | -2,33% | 143,00 |
| 22.12.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 19.12.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,91% | - |
| 18.12.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,39% | - |
| 17.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 16.12.2025 | 10,70 | 11,10 | 10,70 | 10,90 | 1,87% | 300,00 |
| 15.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,39% | 179,00 |
| 12.12.2025 | 10,35 | 10,45 | 10,35 | 10,45 | 0,48% | 6,00 |
| 11.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 10.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 09.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 08.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 05.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 04.12.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | 20,00 |
| 03.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | - |
| 02.12.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -2,76% | - |
| 01.12.2025 | 10,95 | 10,95 | 10,85 | 10,85 | 1,88% | 140,00 |
| 28.11.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -6,99% | - |
| 27.11.2025 | 10,65 | 11,45 | 10,65 | 11,45 | 5,05% | 5,00 |
| 26.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 25.11.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | 50,00 |
| 24.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 21.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 20.11.2025 | 11,05 | 11,25 | 11,05 | 11,25 | 0,00% | 90,00 |
| 19.11.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,75% | - |
| 18.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 17.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 14.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | - |
| 13.11.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -2,17% | - |
| 12.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 11.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 10.11.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 9,86% | 1.120,00 |
| 07.11.2025 | 10,00 | 10,65 | 10,00 | 10,65 | 1,43% | 500,00 |
| 06.11.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 3,45% | 50,00 |
| 05.11.2025 | 11,25 | 11,25 | 10,15 | 10,15 | -12,50% | 1.358,00 |
| 04.11.2025 | 11,15 | 11,60 | 11,15 | 11,60 | -2,52% | 5,00 |
| 03.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 31.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | 200,00 |
| 30.10.2025 | 12,70 | 12,70 | 11,80 | 11,80 | -5,60% | - |
| 29.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 28.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 27.10.2025 | 13,05 | 13,05 | 12,75 | 12,75 | -1,92% | - |
| 24.10.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 3,17% | 200,00 |
| 23.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 22.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | - |
| 21.10.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -2,69% | - |
| 20.10.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,00% | 5,00 |
| 17.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 2,00 |
| 16.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 15.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 14.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 13.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,03% | - |