14,390€
2,46%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,19 | 14,79 | 14,06 | 14,38 | 2,40% | 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 |
| 17.10.2025 | 10,58 | 10,60 | 10,58 | 10,60 | -0,61% | 1.000,00 |
| 16.10.2025 | 10,51 | 10,67 | 10,51 | 10,67 | 1,62% | - |
| 15.10.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -1,41% | 8,00 |
| 14.10.2025 | 10,56 | 10,65 | 10,56 | 10,65 | 0,09% | - |
| 13.10.2025 | 10,68 | 11,00 | 10,64 | 10,64 | 0,52% | 1,00 |
| 10.10.2025 | 10,70 | 11,18 | 10,58 | 10,58 | -0,80% | 1.000,00 |
| 09.10.2025 | 10,92 | 11,03 | 10,67 | 10,67 | -2,20% | 200,00 |
| 08.10.2025 | 10,87 | 10,99 | 10,87 | 10,91 | 0,32% | 18,00 |
| 07.10.2025 | 11,22 | 11,28 | 10,87 | 10,87 | -3,29% | 28,00 |
| 06.10.2025 | 11,43 | 11,43 | 11,02 | 11,24 | -1,53% | 1.160,00 |
| 03.10.2025 | 11,06 | 11,42 | 11,06 | 11,42 | 3,21% | - |
| 02.10.2025 | 11,50 | 11,50 | 11,06 | 11,06 | -3,70% | - |
| 01.10.2025 | 11,29 | 11,49 | 11,29 | 11,49 | 1,55% | - |
| 30.09.2025 | 11,35 | 11,35 | 11,31 | 11,31 | -0,48% | - |
| 29.09.2025 | 11,33 | 11,37 | 11,21 | 11,37 | 0,71% | 5,00 |
| 26.09.2025 | 11,57 | 11,71 | 11,29 | 11,29 | -2,34% | 301,00 |
| 25.09.2025 | 11,73 | 11,73 | 11,56 | 11,56 | 0,78% | - |
| 24.09.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,26% | - |
| 23.09.2025 | 11,69 | 11,74 | 11,44 | 11,44 | -2,18% | 39,00 |
| 22.09.2025 | 11,68 | 11,70 | 11,68 | 11,69 | 0,13% | 46,00 |
| 19.09.2025 | 11,62 | 11,89 | 11,62 | 11,68 | 0,56% | 2,00 |
| 18.09.2025 | 11,58 | 11,61 | 11,58 | 11,61 | 4,88% | - |
| 17.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,09% | - |
| 16.09.2025 | 11,02 | 11,28 | 11,02 | 11,06 | 0,59% | 981,00 |
| 15.09.2025 | 11,01 | 11,30 | 11,00 | 11,00 | 0,14% | 23,00 |
| 12.09.2025 | 11,28 | 11,28 | 10,98 | 10,98 | -1,92% | - |
| 11.09.2025 | 11,11 | 11,29 | 11,00 | 11,20 | 2,47% | - |
| 10.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -0,75% | - |
| 09.09.2025 | 10,95 | 11,17 | 10,83 | 11,01 | 0,48% | - |
| 08.09.2025 | 10,72 | 10,98 | 10,62 | 10,96 | 2,57% | 600,00 |
| 05.09.2025 | 10,82 | 10,82 | 10,68 | 10,68 | -1,07% | 400,00 |
| 04.09.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -2,00% | - |
| 03.09.2025 | 11,15 | 11,15 | 11,02 | 11,02 | -1,34% | - |
| 02.09.2025 | 11,47 | 11,47 | 11,17 | 11,17 | -2,74% | - |
| 01.09.2025 | 11,29 | 11,49 | 11,29 | 11,48 | 1,77% | 2,00 |
| 29.08.2025 | 11,26 | 11,28 | 11,26 | 11,28 | 0,18% | - |
| 28.08.2025 | 11,02 | 11,26 | 11,02 | 11,26 | 2,69% | - |
| 27.08.2025 | 11,38 | 11,38 | 10,97 | 10,97 | -3,65% | - |
| 26.08.2025 | 11,77 | 11,77 | 11,38 | 11,38 | -3,89% | - |
| 25.08.2025 | 11,71 | 11,84 | 11,45 | 11,84 | 0,94% | 2.630,00 |
| 22.08.2025 | 11,37 | 11,73 | 11,37 | 11,73 | 2,99% | 11,00 |
| 21.08.2025 | 11,43 | 11,56 | 11,39 | 11,39 | -0,48% | 13,00 |
| 20.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,13% | - |
| 19.08.2025 | 11,07 | 11,46 | 11,07 | 11,46 | 3,52% | 1,00 |
| 18.08.2025 | 11,04 | 11,07 | 11,04 | 11,07 | 0,32% | - |