9,441€
-1,10%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,58 | 9,93 | 9,42 | 9,42 | -1,32% | - |
| 02.07.2025 | 8,98 | 9,56 | 8,89 | 9,55 | 9,12% | 2.555.634,00 |
| 01.07.2025 | 8,65 | 8,75 | 8,42 | 8,75 | 1,58% | 669.445,00 |
| 30.06.2025 | 8,79 | 8,80 | 8,60 | 8,61 | -2,69% | 509.437,00 |
| 27.06.2025 | 8,70 | 9,00 | 8,59 | 8,85 | 2,53% | 969.947,00 |
| 26.06.2025 | 8,71 | 8,85 | 8,40 | 8,63 | 0,30% | 939.656,00 |
| 25.06.2025 | 8,60 | 8,68 | 8,50 | 8,61 | 1,20% | 887.741,00 |
| 24.06.2025 | 8,30 | 8,55 | 8,26 | 8,50 | 6,11% | 911.661,00 |
| 23.06.2025 | 7,97 | 8,13 | 7,90 | 8,01 | 0,05% | 915.075,00 |
| 20.06.2025 | 8,13 | 8,29 | 8,00 | 8,01 | -0,20% | 1.547.526,00 |
| 19.06.2025 | 8,00 | 8,16 | 7,97 | 8,03 | -1,30% | 850.562,00 |
| 18.06.2025 | 8,22 | 8,27 | 7,92 | 8,13 | -1,79% | 1.012.416,00 |
| 17.06.2025 | 8,25 | 8,45 | 8,19 | 8,28 | -0,65% | 501.528,00 |
| 16.06.2025 | 8,16 | 8,44 | 8,16 | 8,33 | 2,21% | 611.856,00 |
| 13.06.2025 | 7,97 | 8,22 | 7,92 | 8,15 | -1,04% | 573.319,00 |
| 12.06.2025 | 8,25 | 8,35 | 8,15 | 8,24 | -2,11% | 766.354,00 |
| 11.06.2025 | 8,38 | 8,61 | 8,32 | 8,42 | 1,03% | 1.347.324,00 |
| 10.06.2025 | 7,73 | 8,42 | 7,73 | 8,33 | 7,01% | 1.411.456,00 |
| 09.06.2025 | 7,65 | 7,83 | 7,65 | 7,79 | 1,22% | 643.165,00 |
| 06.06.2025 | 7,61 | 7,78 | 7,56 | 7,69 | 0,79% | 590.627,00 |
| 05.06.2025 | 7,88 | 7,94 | 7,51 | 7,63 | -3,15% | 843.797,00 |
| 04.06.2025 | 8,18 | 8,30 | 7,86 | 7,88 | -3,48% | 876.069,00 |
| 03.06.2025 | 8,21 | 8,24 | 7,90 | 8,16 | -0,15% | 711.870,00 |
| 02.06.2025 | 8,16 | 8,22 | 7,94 | 8,18 | -1,21% | 1.063.030,00 |
| 30.05.2025 | 8,38 | 8,54 | 8,27 | 8,28 | -1,97% | 1.233.617,00 |
| 29.05.2025 | 8,64 | 8,73 | 8,42 | 8,44 | 0,38% | 611.910,00 |
| 28.05.2025 | 8,20 | 8,52 | 8,20 | 8,41 | 2,56% | 829.801,00 |
| 27.05.2025 | 8,16 | 8,37 | 8,10 | 8,20 | -0,12% | 506.221,00 |
| 26.05.2025 | 8,08 | 8,26 | 8,01 | 8,21 | 4,75% | 670.356,00 |
| 23.05.2025 | 8,05 | 8,18 | 7,58 | 7,84 | -2,27% | 1.132.331,00 |
| 22.05.2025 | 8,11 | 8,22 | 7,94 | 8,02 | -3,86% | 840.912,00 |
| 21.05.2025 | 8,19 | 8,35 | 8,06 | 8,34 | 1,26% | 862.042,00 |
| 20.05.2025 | 8,08 | 8,32 | 7,96 | 8,24 | 1,96% | 819.102,00 |
| 19.05.2025 | 7,96 | 8,15 | 7,94 | 8,08 | 0,75% | 941.423,00 |
| 16.05.2025 | 8,26 | 8,27 | 7,94 | 8,02 | -2,29% | 868.537,00 |
| 15.05.2025 | 8,29 | 8,40 | 8,14 | 8,21 | -1,79% | 934.532,00 |
| 14.05.2025 | 8,53 | 8,60 | 8,34 | 8,36 | -1,86% | 1.160.883,00 |
| 13.05.2025 | 8,12 | 8,52 | 8,12 | 8,52 | 5,34% | 1.709.713,00 |
| 12.05.2025 | 7,70 | 8,36 | 7,70 | 8,08 | 8,10% | 2.317.948,00 |
| 09.05.2025 | 7,38 | 7,51 | 7,34 | 7,48 | 3,34% | 1.007.464,00 |
| 08.05.2025 | 7,18 | 7,25 | 7,02 | 7,24 | 3,05% | 851.444,00 |
| 07.05.2025 | 7,07 | 7,20 | 7,02 | 7,02 | 0,11% | 627.253,00 |
| 06.05.2025 | 7,10 | 7,23 | 6,85 | 7,01 | -0,06% | 1.196.544,00 |
| 05.05.2025 | 7,08 | 7,12 | 6,98 | 7,02 | -0,85% | 620.305,00 |
| 02.05.2025 | 6,95 | 7,17 | 6,85 | 7,08 | 4,46% | 1.114.125,00 |
| 30.04.2025 | 6,80 | 6,98 | 6,66 | 6,78 | -1,25% | 946.914,00 |
| 29.04.2025 | 6,91 | 7,19 | 6,77 | 6,86 | -0,17% | 1.299.587,00 |
| 28.04.2025 | 7,00 | 7,11 | 6,87 | 6,87 | -2,30% | 1.047.586,00 |
| 25.04.2025 | 7,05 | 7,16 | 6,93 | 7,04 | 1,74% | 935.728,00 |
| 24.04.2025 | 6,68 | 6,93 | 6,62 | 6,92 | 2,73% | 847.641,00 |
| 23.04.2025 | 6,64 | 6,93 | 6,59 | 6,73 | 3,89% | 1.606.761,00 |
| 22.04.2025 | 6,45 | 6,53 | 6,18 | 6,48 | 1,79% | 1.476.410,00 |
| 17.04.2025 | 6,45 | 6,48 | 5,97 | 6,37 | 8,12% | 2.475.994,00 |
| 16.04.2025 | 5,91 | 5,92 | 5,60 | 5,89 | -2,39% | 1.872.555,00 |
| 15.04.2025 | 5,87 | 6,23 | 5,86 | 6,03 | 5,75% | 2.531.217,00 |
| 14.04.2025 | 5,84 | 5,90 | 5,70 | 5,70 | 1,53% | 937.420,00 |
| 11.04.2025 | 5,74 | 5,78 | 5,36 | 5,62 | -0,04% | 2.180.484,00 |
| 10.04.2025 | 6,27 | 6,27 | 5,55 | 5,62 | 6,72% | 5.585.165,00 |
| 09.04.2025 | 5,28 | 5,54 | 5,23 | 5,27 | -7,68% | 3.125.187,00 |
| 08.04.2025 | 6,05 | 6,05 | 5,55 | 5,70 | -2,40% | 2.797.905,00 |
| 07.04.2025 | 5,45 | 6,05 | 5,27 | 5,84 | -3,37% | 3.042.093,00 |
| 04.04.2025 | 6,46 | 6,53 | 5,81 | 6,05 | -6,87% | 3.100.891,00 |
| 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 |