9,815€
0,98%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 9,84 | 9,90 | 9,65 | 9,79 | 0,73% | 2,00 |
| 12.03.2026 | 10,08 | 10,08 | 9,72 | 9,72 | -4,47% | - |
| 11.03.2026 | 10,25 | 10,25 | 10,18 | 10,18 | 0,25% | - |
| 10.03.2026 | 9,85 | 10,15 | 9,85 | 10,15 | 4,88% | - |
| 09.03.2026 | 9,91 | 9,91 | 9,65 | 9,68 | -5,99% | 2.100,00 |
| 06.03.2026 | 10,86 | 10,86 | 10,30 | 10,30 | -1,44% | 189,00 |
| 05.03.2026 | 10,79 | 10,79 | 10,45 | 10,45 | -3,91% | - |
| 04.03.2026 | 10,64 | 10,87 | 10,64 | 10,87 | 1,30% | 1,00 |
| 03.03.2026 | 11,24 | 11,24 | 10,67 | 10,73 | -5,42% | 7.704,00 |
| 02.03.2026 | 11,49 | 11,49 | 11,35 | 11,35 | -3,49% | 85,00 |
| 27.02.2026 | 12,32 | 12,32 | 11,74 | 11,76 | -4,62% | 800,00 |
| 26.02.2026 | 13,08 | 13,08 | 12,33 | 12,33 | -5,92% | 1.915,00 |
| 25.02.2026 | 12,96 | 13,10 | 12,96 | 13,10 | 1,04% | 40,00 |
| 24.02.2026 | 13,20 | 13,53 | 12,96 | 12,97 | 2,65% | 1.505,00 |
| 23.02.2026 | 13,44 | 13,44 | 12,63 | 12,63 | -7,27% | 709,00 |
| 20.02.2026 | 13,85 | 13,85 | 13,62 | 13,62 | -2,82% | - |
| 19.02.2026 | 14,46 | 14,46 | 14,02 | 14,02 | -2,98% | 3,00 |
| 18.02.2026 | 14,37 | 14,45 | 14,37 | 14,45 | 0,66% | - |
| 17.02.2026 | 14,44 | 14,44 | 14,35 | 14,35 | -0,97% | - |
| 16.02.2026 | 14,68 | 14,68 | 14,49 | 14,49 | -1,26% | - |
| 13.02.2026 | 14,51 | 14,68 | 14,51 | 14,68 | 1,17% | 420,00 |
| 12.02.2026 | 14,42 | 14,51 | 14,42 | 14,51 | 0,62% | - |
| 11.02.2026 | 14,76 | 14,76 | 14,42 | 14,42 | -2,30% | - |
| 10.02.2026 | 14,44 | 14,98 | 14,44 | 14,76 | 3,84% | 2.406,00 |
| 09.02.2026 | 14,06 | 14,21 | 14,06 | 14,21 | 0,71% | - |
| 06.02.2026 | 13,99 | 14,11 | 13,90 | 14,11 | 0,93% | 10,00 |
| 05.02.2026 | 14,49 | 14,49 | 13,98 | 13,98 | -3,42% | 155,00 |
| 04.02.2026 | 13,91 | 14,48 | 13,91 | 14,48 | 4,51% | - |
| 03.02.2026 | 13,98 | 13,98 | 13,85 | 13,85 | -0,47% | - |
| 02.02.2026 | 13,39 | 13,92 | 13,39 | 13,92 | 3,04% | - |
| 30.01.2026 | 13,85 | 14,00 | 13,51 | 13,51 | -3,12% | 420,00 |
| 29.01.2026 | 14,14 | 14,26 | 13,94 | 13,94 | -1,17% | 54,00 |
| 28.01.2026 | 14,50 | 14,50 | 14,08 | 14,11 | -1,91% | 97,00 |
| 27.01.2026 | 14,40 | 14,40 | 14,38 | 14,38 | 0,28% | - |
| 26.01.2026 | 14,32 | 14,34 | 14,32 | 14,34 | 0,07% | - |
| 23.01.2026 | 14,23 | 14,33 | 14,23 | 14,33 | 0,67% | - |
| 22.01.2026 | 13,95 | 14,24 | 13,95 | 14,24 | 0,46% | - |
| 21.01.2026 | 13,45 | 14,17 | 13,45 | 14,17 | 5,79% | 500,00 |
| 20.01.2026 | 13,42 | 13,71 | 13,40 | 13,40 | -0,45% | 985,00 |
| 19.01.2026 | 13,59 | 13,59 | 13,46 | 13,46 | -2,75% | 50,00 |
| 16.01.2026 | 14,12 | 14,12 | 13,72 | 13,84 | -1,81% | 502,00 |
| 15.01.2026 | 14,59 | 14,59 | 14,09 | 14,09 | -3,39% | - |
| 14.01.2026 | 14,11 | 14,59 | 14,11 | 14,59 | 3,51% | - |
| 13.01.2026 | 14,20 | 14,38 | 14,09 | 14,09 | -0,70% | 54,00 |
| 12.01.2026 | 14,25 | 14,25 | 14,19 | 14,19 | -0,49% | 2,00 |
| 09.01.2026 | 14,06 | 14,66 | 14,06 | 14,26 | 1,53% | 104,00 |
| 08.01.2026 | 13,73 | 14,10 | 13,73 | 14,05 | 2,03% | 215,00 |
| 07.01.2026 | 13,77 | 13,97 | 13,77 | 13,77 | -0,07% | 250,00 |
| 06.01.2026 | 13,67 | 13,78 | 13,67 | 13,78 | 0,99% | 64,00 |
| 05.01.2026 | 13,98 | 13,98 | 13,64 | 13,64 | -2,15% | 14,00 |
| 02.01.2026 | 13,50 | 13,94 | 13,50 | 13,94 | 2,69% | - |
| 30.12.2025 | 13,43 | 13,58 | 13,43 | 13,58 | 1,15% | - |
| 29.12.2025 | 13,13 | 13,42 | 13,13 | 13,42 | 3,31% | 182,00 |
| 23.12.2025 | 13,20 | 13,20 | 12,99 | 12,99 | -1,52% | - |
| 22.12.2025 | 13,30 | 13,30 | 13,19 | 13,19 | -0,75% | - |
| 19.12.2025 | 13,29 | 13,58 | 13,29 | 13,29 | 0,00% | 1.000,00 |
| 18.12.2025 | 12,95 | 13,57 | 12,95 | 13,29 | 2,86% | 28,00 |
| 17.12.2025 | 13,05 | 13,05 | 12,92 | 12,92 | -1,07% | 101,00 |
| 16.12.2025 | 12,87 | 13,06 | 12,87 | 13,06 | 1,12% | - |
| 15.12.2025 | 13,31 | 13,31 | 12,92 | 12,92 | -2,68% | 325,00 |
| 12.12.2025 | 12,91 | 13,27 | 12,91 | 13,27 | 2,79% | 19,00 |
| 11.12.2025 | 12,71 | 12,91 | 12,71 | 12,91 | 0,08% | - |
| 10.12.2025 | 12,86 | 12,90 | 12,86 | 12,90 | 0,31% | - |
| 09.12.2025 | 13,34 | 13,34 | 12,86 | 12,86 | -4,07% | 40,00 |
| 08.12.2025 | 13,02 | 13,41 | 12,93 | 13,41 | 5,01% | 1.845,00 |
| 05.12.2025 | 12,67 | 12,77 | 12,67 | 12,77 | 2,90% | - |
| 04.12.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,24% | - |
| 03.12.2025 | 12,08 | 12,52 | 12,08 | 12,38 | 1,48% | 27,00 |
| 02.12.2025 | 12,05 | 12,20 | 12,05 | 12,20 | 1,33% | 50,00 |
| 01.12.2025 | 11,88 | 12,23 | 11,88 | 12,04 | 0,42% | 550,00 |
| 28.11.2025 | 11,54 | 12,23 | 11,54 | 11,99 | 3,95% | 641,00 |
| 27.11.2025 | 11,49 | 11,73 | 11,49 | 11,53 | 0,22% | 1,00 |
| 26.11.2025 | 10,75 | 11,70 | 10,75 | 11,51 | 7,32% | 500,00 |
| 25.11.2025 | 10,57 | 10,72 | 10,57 | 10,72 | 1,37% | 100,00 |
| 24.11.2025 | 10,16 | 10,58 | 10,16 | 10,58 | 3,68% | - |
| 21.11.2025 | 9,83 | 10,20 | 9,83 | 10,20 | 2,76% | 304,00 |
| 20.11.2025 | 10,86 | 10,86 | 9,93 | 9,93 | -7,88% | - |
| 19.11.2025 | 10,53 | 10,91 | 10,53 | 10,78 | 1,13% | 1.417,00 |
| 18.11.2025 | 10,83 | 10,88 | 10,66 | 10,66 | -1,93% | 500,00 |
| 17.11.2025 | 11,11 | 11,11 | 10,87 | 10,87 | -0,32% | 10,00 |
| 14.11.2025 | 11,22 | 11,22 | 10,90 | 10,90 | -2,90% | 231,00 |
| 13.11.2025 | 11,54 | 11,67 | 11,23 | 11,23 | -2,60% | 150,00 |
| 12.11.2025 | 11,04 | 11,53 | 11,04 | 11,53 | 4,77% | - |
| 11.11.2025 | 11,40 | 11,42 | 11,00 | 11,00 | -3,51% | 1.380,00 |
| 10.11.2025 | 11,08 | 11,40 | 11,08 | 11,40 | 3,35% | - |
| 07.11.2025 | 10,77 | 11,03 | 10,77 | 11,03 | 2,41% | - |
| 06.11.2025 | 11,08 | 11,08 | 10,77 | 10,77 | -3,06% | - |
| 05.11.2025 | 11,04 | 11,11 | 11,04 | 11,11 | 0,09% | 2,00 |
| 04.11.2025 | 11,38 | 11,38 | 11,10 | 11,10 | -3,35% | 100,00 |
| 03.11.2025 | 10,95 | 11,49 | 10,95 | 11,49 | 4,60% | 34,00 |
| 31.10.2025 | 11,24 | 11,24 | 10,98 | 10,98 | -2,49% | - |
| 30.10.2025 | 11,69 | 11,89 | 11,26 | 11,26 | -3,64% | 100,00 |
| 29.10.2025 | 11,51 | 11,80 | 11,51 | 11,69 | 1,56% | 460,00 |
| 28.10.2025 | 11,02 | 11,51 | 11,02 | 11,51 | 4,21% | 445,00 |
| 27.10.2025 | 11,00 | 11,20 | 11,00 | 11,04 | 1,05% | 200,00 |
| 24.10.2025 | 10,48 | 10,93 | 10,48 | 10,93 | 4,55% | - |
| 23.10.2025 | 10,15 | 10,45 | 10,15 | 10,45 | 3,21% | - |
| 22.10.2025 | 10,16 | 10,16 | 10,09 | 10,13 | -0,44% | 1,00 |
| 21.10.2025 | 10,07 | 10,18 | 9,89 | 10,17 | 0,94% | 6.101,00 |
| 20.10.2025 | 10,40 | 10,40 | 9,85 | 10,08 | -4,95% | 200,00 |