6,012€
-7,42%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,63 | 6,63 | 5,82 | 6,03 | -7,22% | - |
| 03.04.2025 | 6,72 | 6,93 | 6,42 | 6,49 | -6,05% | 2.659.404,00 |
| 02.04.2025 | 7,15 | 7,22 | 6,81 | 6,91 | -6,80% | 2.466.959,00 |
| 01.04.2025 | 7,69 | 7,70 | 7,22 | 7,42 | -1,28% | 1.401.137,00 |
| 31.03.2025 | 7,85 | 7,90 | 7,48 | 7,51 | -5,41% | 1.632.668,00 |
| 28.03.2025 | 8,38 | 8,45 | 7,94 | 7,94 | -5,83% | 1.085.519,00 |
| 27.03.2025 | 7,89 | 8,45 | 7,86 | 8,43 | -1,47% | 1.506.838,00 |
| 26.03.2025 | 8,78 | 8,93 | 8,44 | 8,56 | -3,21% | 933.595,00 |
| 25.03.2025 | 8,92 | 8,96 | 8,66 | 8,84 | -0,67% | 934.506,00 |
| 24.03.2025 | 8,88 | 8,95 | 8,65 | 8,90 | 2,49% | 794.452,00 |
| 21.03.2025 | 8,80 | 8,85 | 8,53 | 8,69 | -2,27% | 1.889.459,00 |
| 20.03.2025 | 9,00 | 9,15 | 8,82 | 8,89 | -0,98% | 879.312,00 |
| 19.03.2025 | 8,73 | 9,05 | 8,60 | 8,98 | 1,29% | 670.111,00 |
| 18.03.2025 | 8,80 | 9,28 | 8,77 | 8,86 | 1,98% | 1.341.234,00 |
| 17.03.2025 | 8,67 | 8,92 | 8,63 | 8,69 | 0,30% | 616.624,00 |
| 14.03.2025 | 8,27 | 8,75 | 8,12 | 8,67 | 4,18% | 1.115.643,00 |
| 13.03.2025 | 8,55 | 8,67 | 8,32 | 8,32 | -4,41% | 1.083.052,00 |
| 12.03.2025 | 8,74 | 8,91 | 8,58 | 8,70 | 1,23% | 881.096,00 |
| 11.03.2025 | 8,78 | 9,16 | 8,53 | 8,60 | -2,03% | 977.480,00 |
| 10.03.2025 | 8,90 | 9,06 | 8,63 | 8,77 | -0,02% | 1.032.400,00 |
| 07.03.2025 | 8,65 | 8,93 | 8,46 | 8,78 | 2,09% | 1.115.888,00 |
| 06.03.2025 | 8,32 | 8,71 | 8,10 | 8,60 | 7,00% | 2.283.351,00 |
| 05.03.2025 | 7,79 | 8,24 | 7,75 | 8,03 | 8,19% | 2.642.913,00 |
| 04.03.2025 | 8,20 | 8,22 | 7,40 | 7,43 | -12,39% | 3.588.230,00 |
| 03.03.2025 | 8,44 | 8,96 | 8,34 | 8,48 | 0,40% | 2.433.837,00 |
| 28.02.2025 | 9,04 | 9,21 | 8,44 | 8,44 | -22,62% | 6.187.587,00 |
| 27.02.2025 | 11,00 | 11,13 | 10,75 | 10,91 | -2,89% | 1.105.872,00 |
| 26.02.2025 | 11,15 | 11,42 | 11,09 | 11,24 | 1,81% | 946.229,00 |
| 25.02.2025 | 10,90 | 11,15 | 10,79 | 11,04 | -0,23% | 614.874,00 |
| 24.02.2025 | 10,98 | 11,10 | 10,78 | 11,06 | 2,36% | 622.705,00 |
| 21.02.2025 | 10,70 | 10,93 | 10,70 | 10,81 | 1,93% | 501.918,00 |
| 20.02.2025 | 10,69 | 10,84 | 10,59 | 10,60 | -0,14% | 482.403,00 |
| 19.02.2025 | 10,90 | 10,96 | 10,51 | 10,62 | -3,50% | 885.591,00 |
| 18.02.2025 | 10,97 | 11,15 | 10,81 | 11,00 | 0,36% | 734.213,00 |
| 17.02.2025 | 11,15 | 11,24 | 10,96 | 10,96 | -1,75% | 675.058,00 |
| 14.02.2025 | 11,06 | 11,23 | 10,97 | 11,16 | -0,18% | 1.025.635,00 |
| 13.02.2025 | 10,36 | 11,21 | 10,32 | 11,18 | 10,75% | 1.533.196,00 |
| 12.02.2025 | 10,30 | 10,36 | 10,00 | 10,09 | -1,70% | 575.949,00 |
| 11.02.2025 | 9,88 | 10,27 | 9,77 | 10,27 | 3,15% | 710.681,00 |
| 10.02.2025 | 10,00 | 10,04 | 9,74 | 9,95 | 1,06% | 544.368,00 |
| 07.02.2025 | 10,05 | 10,18 | 9,84 | 9,85 | -1,91% | 642.885,00 |
| 06.02.2025 | 9,80 | 10,13 | 9,73 | 10,04 | 2,85% | 827.920,00 |
| 05.02.2025 | 9,81 | 9,91 | 9,60 | 9,76 | -0,75% | 952.974,00 |
| 04.02.2025 | 9,22 | 9,84 | 8,95 | 9,84 | 7,85% | 1.847.568,00 |
| 03.02.2025 | 9,20 | 9,38 | 8,77 | 9,12 | -10,01% | 3.454.599,00 |
| 31.01.2025 | 10,30 | 10,45 | 10,14 | 10,14 | -2,50% | 805.148,00 |
| 30.01.2025 | 10,25 | 10,51 | 10,20 | 10,40 | 1,86% | 638.849,00 |
| 29.01.2025 | 10,23 | 10,38 | 10,19 | 10,21 | 0,94% | 620.352,00 |
| 28.01.2025 | 10,20 | 10,38 | 10,09 | 10,11 | -0,79% | 764.514,00 |
| 27.01.2025 | 10,08 | 10,36 | 10,04 | 10,19 | -0,63% | 647.156,00 |
| 24.01.2025 | 9,81 | 10,46 | 9,80 | 10,26 | 7,52% | 1.759.278,00 |
| 23.01.2025 | 9,40 | 9,55 | 9,30 | 9,54 | 1,77% | 670.536,00 |
| 22.01.2025 | 9,48 | 9,58 | 9,28 | 9,37 | -1,14% | 502.355,00 |
| 21.01.2025 | 9,50 | 9,61 | 9,42 | 9,48 | -2,23% | 418.066,00 |
| 20.01.2025 | 9,60 | 9,70 | 9,39 | 9,70 | 1,25% | 532.191,00 |
| 17.01.2025 | 9,49 | 9,74 | 9,45 | 9,58 | 1,40% | 818.929,00 |
| 16.01.2025 | 10,03 | 10,10 | 9,44 | 9,44 | -3,83% | 795.383,00 |
| 15.01.2025 | 9,72 | 9,85 | 9,47 | 9,82 | 1,59% | 892.273,00 |
| 14.01.2025 | 9,16 | 9,80 | 9,14 | 9,67 | 8,48% | 1.608.626,00 |
| 13.01.2025 | 8,55 | 8,95 | 8,49 | 8,91 | 3,77% | 940.457,00 |
| 10.01.2025 | 8,33 | 8,84 | 8,25 | 8,59 | 2,61% | 949.831,00 |
| 09.01.2025 | 8,50 | 8,50 | 8,26 | 8,37 | -2,61% | 618.651,00 |
| 08.01.2025 | 8,88 | 8,88 | 8,51 | 8,59 | -3,57% | 829.829,00 |
| 07.01.2025 | 8,80 | 9,03 | 8,73 | 8,91 | -0,13% | 623.924,00 |
| 06.01.2025 | 8,61 | 9,16 | 8,56 | 8,92 | 5,71% | 1.042.073,00 |
| 03.01.2025 | 8,73 | 8,78 | 8,44 | 8,44 | -4,22% | 645.980,00 |
| 02.01.2025 | 8,71 | 8,91 | 8,65 | 8,81 | 1,52% | 552.131,00 |
| 31.12.2024 | 8,60 | 8,82 | 8,60 | 8,68 | 0,46% | 277.206,00 |
| 30.12.2024 | 8,55 | 8,71 | 8,52 | 8,64 | 0,09% | 508.825,00 |
| 27.12.2024 | 8,45 | 8,68 | 8,45 | 8,63 | 2,88% | 599.667,00 |
| 24.12.2024 | 8,52 | 8,66 | 8,39 | 8,39 | -0,90% | 237.906,00 |
| 23.12.2024 | 8,13 | 8,47 | 8,02 | 8,47 | 3,29% | 682.636,00 |
| 20.12.2024 | 8,24 | 8,29 | 8,01 | 8,20 | -1,68% | 1.771.142,00 |
| 19.12.2024 | 8,33 | 8,49 | 8,16 | 8,34 | -2,50% | 1.051.538,00 |
| 18.12.2024 | 8,60 | 8,69 | 8,53 | 8,55 | 0,52% | 880.189,00 |
| 17.12.2024 | 8,44 | 8,60 | 8,44 | 8,51 | -0,89% | 998.561,00 |
| 16.12.2024 | 8,89 | 8,95 | 8,50 | 8,58 | -3,90% | 666.896,00 |
| 13.12.2024 | 9,08 | 9,16 | 8,86 | 8,93 | -1,63% | 907.272,00 |
| 12.12.2024 | 9,33 | 9,42 | 9,08 | 9,08 | -1,65% | 845.237,00 |
| 11.12.2024 | 9,22 | 9,27 | 9,04 | 9,23 | 0,09% | 1.036.986,00 |
| 10.12.2024 | 9,19 | 9,39 | 9,13 | 9,22 | -0,67% | 1.363.983,00 |
| 09.12.2024 | 8,75 | 9,28 | 8,74 | 9,28 | 7,85% | 2.016.161,00 |
| 06.12.2024 | 8,39 | 8,73 | 8,39 | 8,61 | 2,77% | 1.181.102,00 |
| 05.12.2024 | 7,94 | 8,40 | 7,94 | 8,38 | 5,17% | 1.504.857,00 |
| 04.12.2024 | 7,55 | 8,06 | 7,55 | 7,96 | 5,54% | 1.293.166,00 |
| 03.12.2024 | 7,71 | 7,79 | 7,45 | 7,55 | -4,84% | 1.875.558,00 |
| 02.12.2024 | 7,69 | 8,12 | 7,67 | 7,93 | -1,32% | 982.494,00 |
| 29.11.2024 | 8,07 | 8,18 | 7,97 | 8,04 | 0,02% | 526.361,00 |
| 28.11.2024 | 8,07 | 8,20 | 7,96 | 8,03 | 1,26% | 723.751,00 |
| 27.11.2024 | 8,05 | 8,10 | 7,83 | 7,93 | -2,77% | 778.434,00 |
| 26.11.2024 | 8,18 | 8,37 | 8,02 | 8,16 | -1,69% | 866.037,00 |
| 25.11.2024 | 8,00 | 8,31 | 7,98 | 8,30 | 5,01% | 1.567.190,00 |
| 22.11.2024 | 7,79 | 8,00 | 7,62 | 7,90 | 2,66% | 1.398.343,00 |
| 21.11.2024 | 7,67 | 7,78 | 7,59 | 7,70 | -0,76% | - |
| 20.11.2024 | 8,19 | 8,26 | 7,76 | 7,76 | -4,90% | 1.179.434,00 |
| 19.11.2024 | 8,46 | 8,58 | 7,97 | 8,16 | -3,57% | 1.554.599,00 |
| 18.11.2024 | 8,78 | 8,92 | 8,45 | 8,46 | -3,18% | 908.350,00 |
| 15.11.2024 | 8,82 | 9,04 | 8,74 | 8,74 | -2,85% | 1.020.613,00 |
| 14.11.2024 | 8,80 | 8,99 | 8,65 | 8,99 | 3,33% | 1.124.204,00 |
| 13.11.2024 | 8,57 | 8,89 | 8,51 | 8,70 | 1,35% | 858.845,00 |