8,504€
3,76%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 9,04 | 9,08 | 8,59 | 8,59 | -6,63% | 1.292.889,00 |
| 11.11.2024 | 8,94 | 9,22 | 8,77 | 9,20 | 5,00% | 903.633,00 |
| 08.11.2024 | 9,15 | 9,15 | 8,59 | 8,76 | -4,14% | 1.218.804,00 |
| 07.11.2024 | 8,52 | 9,14 | 8,46 | 9,14 | 7,78% | 1.660.646,00 |
| 06.11.2024 | 8,71 | 9,15 | 8,31 | 8,48 | -3,55% | 2.280.911,00 |
| 05.11.2024 | 8,93 | 8,98 | 8,72 | 8,79 | -0,25% | 465.335,00 |
| 04.11.2024 | 8,89 | 9,07 | 8,81 | 8,81 | -1,21% | 453.281,00 |
| 01.11.2024 | 8,75 | 8,94 | 8,62 | 8,92 | 2,81% | 573.880,00 |
| 31.10.2024 | 8,73 | 8,90 | 8,60 | 8,68 | -0,55% | 758.623,00 |
| 30.10.2024 | 8,83 | 8,98 | 8,69 | 8,72 | -2,68% | 1.066.685,00 |
| 29.10.2024 | 8,86 | 9,13 | 8,72 | 8,96 | 2,28% | 1.417.902,00 |
| 28.10.2024 | 8,80 | 8,95 | 8,52 | 8,76 | 1,44% | 1.158.105,00 |
| 25.10.2024 | 8,56 | 8,64 | 8,19 | 8,64 | -0,02% | 1.302.051,00 |
| 24.10.2024 | 8,63 | 9,09 | 8,63 | 8,64 | 0,93% | 1.174.363,00 |
| 23.10.2024 | 8,71 | 9,12 | 8,56 | 8,56 | -3,12% | 1.272.457,00 |
| 22.10.2024 | 8,36 | 8,90 | 8,33 | 8,84 | 5,47% | 1.535.865,00 |
| 21.10.2024 | 8,40 | 8,79 | 8,31 | 8,38 | 5,25% | 1.914.920,00 |
| 18.10.2024 | 7,48 | 8,01 | 7,48 | 7,96 | 6,84% | 2.095.145,00 |
| 17.10.2024 | 7,93 | 7,94 | 7,42 | 7,45 | -6,50% | 1.914.218,00 |
| 16.10.2024 | 7,93 | 8,16 | 7,76 | 7,97 | -0,54% | 1.090.495,00 |
| 15.10.2024 | 8,21 | 8,30 | 7,96 | 8,01 | -2,68% | - |
| 14.10.2024 | 8,33 | 8,41 | 8,16 | 8,23 | -1,91% | 739.351,00 |
| 11.10.2024 | 8,34 | 8,52 | 8,31 | 8,39 | -0,76% | 625.939,00 |
| 10.10.2024 | 8,63 | 8,65 | 8,39 | 8,46 | -2,02% | 870.331,00 |
| 09.10.2024 | 8,27 | 8,76 | 8,20 | 8,63 | 4,28% | 982.680,00 |
| 08.10.2024 | 8,35 | 8,42 | 8,06 | 8,28 | -3,72% | 1.469.813,00 |
| 07.10.2024 | 9,03 | 9,12 | 8,49 | 8,60 | -3,78% | 1.002.978,00 |
| 04.10.2024 | 8,80 | 9,15 | 8,80 | 8,94 | 1,71% | 1.093.490,00 |
| 03.10.2024 | 8,83 | 8,88 | 8,76 | 8,79 | -0,75% | 663.363,00 |
| 02.10.2024 | 9,03 | 9,03 | 8,68 | 8,85 | -2,06% | 995.679,00 |
| 01.10.2024 | 9,25 | 9,39 | 9,04 | 9,04 | -2,06% | 1.496.822,00 |
| 30.09.2024 | 9,52 | 9,66 | 8,75 | 9,23 | -5,80% | 2.480.406,00 |
| 27.09.2024 | 8,50 | 9,87 | 8,47 | 9,80 | 11,12% | 3.307.405,00 |
| 26.09.2024 | 8,30 | 8,82 | 8,28 | 8,82 | 8,68% | 2.078.371,00 |
| 25.09.2024 | 8,11 | 8,38 | 8,07 | 8,11 | -1,29% | 924.852,00 |
| 24.09.2024 | 8,31 | 8,45 | 8,22 | 8,22 | 2,67% | 1.568.638,00 |
| 23.09.2024 | 7,93 | 8,19 | 7,76 | 8,00 | 0,58% | 1.458.963,00 |
| 20.09.2024 | 8,44 | 8,48 | 7,87 | 7,96 | -8,00% | 4.663.619,00 |
| 19.09.2024 | 8,54 | 8,75 | 8,54 | 8,65 | 4,19% | 1.852.734,00 |
| 18.09.2024 | 8,33 | 8,42 | 8,22 | 8,30 | -0,38% | 1.140.553,00 |
| 17.09.2024 | 8,14 | 8,40 | 8,08 | 8,33 | 2,86% | 1.070.810,00 |
| 16.09.2024 | 8,51 | 8,60 | 8,10 | 8,10 | -5,11% | 970.255,00 |
| 13.09.2024 | 8,20 | 8,69 | 8,20 | 8,54 | 4,10% | 954.473,00 |
| 12.09.2024 | 8,38 | 8,50 | 8,11 | 8,20 | 0,05% | 1.118.285,00 |
| 11.09.2024 | 8,61 | 8,81 | 8,13 | 8,20 | -4,59% | 1.545.626,00 |
| 10.09.2024 | 8,89 | 8,93 | 8,46 | 8,59 | -3,81% | 1.491.335,00 |
| 09.09.2024 | 8,83 | 8,93 | 8,70 | 8,93 | 1,27% | 1.211.792,00 |
| 06.09.2024 | 9,27 | 9,27 | 8,73 | 8,82 | -4,87% | 1.814.471,00 |
| 05.09.2024 | 9,12 | 9,56 | 9,09 | 9,27 | 1,31% | 1.066.621,00 |
| 04.09.2024 | 9,19 | 9,30 | 9,07 | 9,15 | -2,93% | 907.229,00 |
| 03.09.2024 | 9,46 | 9,74 | 9,22 | 9,43 | -0,38% | 1.544.457,00 |
| 02.09.2024 | 9,25 | 9,65 | 8,98 | 9,46 | 2,40% | 1.099.044,00 |
| 30.08.2024 | 9,16 | 9,34 | 9,15 | 9,24 | 1,07% | 636.127,00 |
| 29.08.2024 | 9,32 | 9,40 | 9,13 | 9,14 | -2,18% | 765.352,00 |
| 28.08.2024 | 9,55 | 9,64 | 9,31 | 9,35 | -2,20% | 566.275,00 |
| 27.08.2024 | 9,74 | 9,93 | 9,56 | 9,56 | -1,63% | 650.160,00 |
| 26.08.2024 | 9,68 | 9,85 | 9,58 | 9,72 | 0,21% | 380.238,00 |
| 23.08.2024 | 9,46 | 9,74 | 9,46 | 9,70 | 2,73% | 709.884,00 |
| 22.08.2024 | 9,49 | 9,61 | 9,40 | 9,44 | -0,38% | 533.868,00 |
| 21.08.2024 | 9,42 | 9,54 | 9,37 | 9,47 | 1,05% | 757.402,00 |
| 20.08.2024 | 9,50 | 9,55 | 9,32 | 9,38 | -1,31% | 699.078,00 |
| 19.08.2024 | 9,33 | 9,55 | 9,33 | 9,50 | 1,60% | 427.797,00 |
| 16.08.2024 | 9,54 | 9,60 | 9,33 | 9,35 | -1,31% | 530.028,00 |
| 15.08.2024 | 9,37 | 9,63 | 9,31 | 9,47 | 1,94% | 683.662,00 |
| 14.08.2024 | 9,25 | 9,48 | 9,14 | 9,29 | 1,53% | 693.973,00 |
| 13.08.2024 | 9,20 | 9,24 | 8,97 | 9,15 | -0,13% | 699.074,00 |
| 12.08.2024 | 9,19 | 9,20 | 9,06 | 9,17 | 0,13% | 385.775,00 |
| 09.08.2024 | 9,05 | 9,30 | 8,95 | 9,15 | 1,37% | 669.593,00 |
| 08.08.2024 | 9,00 | 9,12 | 8,82 | 9,03 | -0,22% | 980.034,00 |
| 07.08.2024 | 9,15 | 9,53 | 9,05 | 9,05 | 0,44% | 1.108.200,00 |