10,338€
2,86%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,05 | 10,50 | 10,05 | 10,22 | 1,64% | 5.000,00 |
| 21.05.2026 | 10,02 | 10,05 | 10,02 | 10,05 | -0,05% | - |
| 20.05.2026 | 9,92 | 10,06 | 9,92 | 10,06 | -1,52% | - |
| 19.05.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -0,10% | - |
| 18.05.2026 | 10,26 | 10,26 | 10,22 | 10,22 | -1,16% | 20,00 |
| 15.05.2026 | 10,64 | 10,64 | 10,34 | 10,34 | -0,86% | - |
| 14.05.2026 | 10,43 | 10,43 | 10,43 | 10,43 | 0,24% | 1,00 |
| 13.05.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 1,02% | - |
| 12.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,39% | - |
| 11.05.2026 | 10,19 | 10,34 | 10,19 | 10,34 | 0,39% | - |
| 08.05.2026 | 10,17 | 10,30 | 10,17 | 10,30 | -1,81% | - |
| 07.05.2026 | 10,49 | 10,49 | 10,49 | 10,49 | 1,11% | - |
| 06.05.2026 | 9,80 | 10,59 | 9,80 | 10,38 | 6,69% | 1.903,00 |
| 05.05.2026 | 9,64 | 9,72 | 9,64 | 9,72 | 1,14% | 4,00 |
| 04.05.2026 | 9,87 | 9,87 | 9,61 | 9,61 | -2,51% | - |
| 30.04.2026 | 9,53 | 9,86 | 9,53 | 9,86 | 2,01% | 10,00 |
| 29.04.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 0,44% | - |
| 28.04.2026 | 10,06 | 10,06 | 9,63 | 9,63 | -4,50% | - |
| 27.04.2026 | 10,40 | 10,40 | 10,02 | 10,08 | -1,47% | 100,00 |
| 24.04.2026 | 10,50 | 10,50 | 10,18 | 10,23 | -1,11% | 1.314,00 |
| 23.04.2026 | 9,97 | 10,35 | 9,97 | 10,35 | 3,30% | - |
| 22.04.2026 | 10,29 | 10,29 | 10,02 | 10,02 | -1,81% | 1,00 |
| 21.04.2026 | 10,53 | 10,53 | 10,20 | 10,20 | -2,86% | - |
| 20.04.2026 | 10,66 | 10,66 | 10,50 | 10,50 | -2,37% | - |
| 17.04.2026 | 10,13 | 10,76 | 10,13 | 10,76 | 6,49% | - |
| 16.04.2026 | 10,44 | 10,44 | 10,10 | 10,10 | -2,79% | - |
| 15.04.2026 | 10,29 | 10,39 | 10,29 | 10,39 | 0,68% | - |
| 14.04.2026 | 10,15 | 10,32 | 10,15 | 10,32 | -0,39% | 23,00 |
| 13.04.2026 | 10,14 | 10,36 | 10,14 | 10,36 | 0,39% | 50,00 |
| 10.04.2026 | 10,14 | 10,32 | 10,14 | 10,32 | 1,72% | - |
| 09.04.2026 | 10,25 | 10,25 | 10,15 | 10,15 | -1,17% | - |
| 08.04.2026 | 10,03 | 10,28 | 10,03 | 10,27 | 7,02% | 235,00 |
| 07.04.2026 | 9,81 | 9,81 | 9,59 | 9,59 | -2,38% | - |
| 02.04.2026 | 9,95 | 9,95 | 9,83 | 9,83 | -3,14% | - |
| 01.04.2026 | 9,78 | 10,15 | 9,78 | 10,15 | 4,03% | - |
| 31.03.2026 | 9,37 | 9,75 | 9,37 | 9,75 | 5,13% | - |
| 30.03.2026 | 9,44 | 9,44 | 9,28 | 9,28 | -2,40% | - |
| 27.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,06% | - |
| 26.03.2026 | 9,53 | 9,53 | 9,50 | 9,50 | -0,94% | - |
| 25.03.2026 | 9,52 | 9,59 | 9,52 | 9,59 | 0,74% | - |
| 24.03.2026 | 9,45 | 9,52 | 9,45 | 9,52 | 10,16% | - |
| 23.03.2026 | 8,64 | 8,64 | 8,64 | 8,64 | -1,03% | - |
| 20.03.2026 | 8,96 | 8,96 | 8,73 | 8,73 | -2,98% | - |
| 19.03.2026 | 9,49 | 9,49 | 9,00 | 9,00 | -6,25% | 94,00 |
| 18.03.2026 | 9,73 | 9,75 | 9,60 | 9,60 | -0,50% | 3,00 |
| 17.03.2026 | 9,50 | 9,65 | 9,50 | 9,65 | 1,01% | - |
| 16.03.2026 | 9,67 | 9,67 | 9,55 | 9,55 | 0,06% | - |
| 13.03.2026 | 9,72 | 9,72 | 9,54 | 9,54 | -1,81% | 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 |