11,160€
2,72%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,91 | 11,14 | 10,76 | 11,14 | 2,49% | 461.594,00 |
| 06.11.2025 | 11,19 | 11,22 | 10,78 | 10,87 | -3,03% | 501.878,00 |
| 05.11.2025 | 11,13 | 11,36 | 11,10 | 11,21 | -0,27% | 448.144,00 |
| 04.11.2025 | 11,56 | 11,62 | 11,16 | 11,24 | -4,14% | 544.655,00 |
| 03.11.2025 | 11,15 | 11,95 | 11,15 | 11,72 | 5,49% | 1.230.679,00 |
| 31.10.2025 | 11,43 | 11,53 | 10,94 | 11,11 | -2,50% | 638.071,00 |
| 30.10.2025 | 11,86 | 11,99 | 11,24 | 11,40 | -3,43% | 794.031,00 |
| 29.10.2025 | 11,72 | 11,90 | 11,62 | 11,80 | 1,33% | 772.394,00 |
| 28.10.2025 | 11,09 | 11,65 | 11,06 | 11,65 | 4,30% | 994.275,00 |
| 27.10.2025 | 11,19 | 11,33 | 11,04 | 11,17 | 0,86% | 640.956,00 |
| 24.10.2025 | 10,70 | 11,09 | 10,65 | 11,07 | 4,43% | 932.204,00 |
| 23.10.2025 | 10,32 | 10,65 | 10,29 | 10,60 | 2,96% | 679.873,00 |
| 22.10.2025 | 10,30 | 10,34 | 10,10 | 10,30 | -0,24% | 555.844,00 |
| 21.10.2025 | 10,06 | 10,33 | 9,78 | 10,32 | 1,38% | 1.212.291,00 |
| 20.10.2025 | 10,51 | 10,58 | 9,80 | 10,18 | -4,46% | 1.624.119,00 |
| 17.10.2025 | 10,66 | 11,03 | 10,49 | 10,66 | -1,62% | 1.606.936,00 |
| 16.10.2025 | 10,82 | 10,99 | 10,70 | 10,83 | 0,84% | 397.060,00 |
| 15.10.2025 | 10,93 | 11,02 | 10,60 | 10,74 | 0,37% | 468.628,00 |
| 14.10.2025 | 10,57 | 10,78 | 10,36 | 10,70 | -0,42% | 861.003,00 |
| 13.10.2025 | 10,80 | 11,10 | 10,63 | 10,75 | 0,00% | 470.480,00 |
| 10.10.2025 | 10,86 | 11,27 | 10,73 | 10,75 | -0,97% | 905.459,00 |
| 09.10.2025 | 11,00 | 11,20 | 10,83 | 10,85 | -1,68% | 521.649,00 |
| 08.10.2025 | 10,99 | 11,12 | 10,89 | 11,04 | -0,05% | 636.688,00 |
| 07.10.2025 | 11,25 | 11,36 | 10,96 | 11,04 | -2,73% | 388.396,00 |
| 06.10.2025 | 11,46 | 11,46 | 10,90 | 11,35 | -1,73% | 747.427,00 |
| 03.10.2025 | 11,15 | 11,55 | 11,15 | 11,55 | 3,91% | 695.825,00 |
| 02.10.2025 | 11,66 | 11,78 | 11,09 | 11,12 | -4,02% | 995.832,00 |
| 01.10.2025 | 11,35 | 11,62 | 11,20 | 11,58 | 1,49% | 607.447,00 |
| 30.09.2025 | 11,47 | 11,62 | 11,33 | 11,41 | -0,65% | 478.866,00 |
| 29.09.2025 | 11,33 | 11,50 | 11,18 | 11,49 | 0,92% | 528.988,00 |
| 26.09.2025 | 11,68 | 11,83 | 11,31 | 11,38 | -2,36% | 574.329,00 |
| 25.09.2025 | 12,00 | 12,11 | 11,60 | 11,66 | -2,14% | 738.467,00 |
| 24.09.2025 | 11,50 | 11,99 | 11,06 | 11,91 | 2,23% | 1.328.866,00 |
| 23.09.2025 | 11,83 | 11,94 | 11,65 | 11,65 | -1,27% | 721.563,00 |
| 22.09.2025 | 11,78 | 11,84 | 11,50 | 11,80 | 0,13% | 432.925,00 |
| 19.09.2025 | 11,76 | 12,05 | 11,62 | 11,79 | 0,21% | 1.938.003,00 |
| 18.09.2025 | 11,74 | 11,78 | 11,44 | 11,76 | 0,47% | 1.170.850,00 |
| 17.09.2025 | 11,19 | 11,77 | 11,12 | 11,71 | 4,93% | 893.216,00 |
| 16.09.2025 | 11,20 | 11,48 | 11,09 | 11,16 | -0,62% | 502.729,00 |
| 15.09.2025 | 11,15 | 11,40 | 11,12 | 11,23 | 1,22% | 634.259,00 |
| 12.09.2025 | 11,45 | 11,51 | 10,94 | 11,09 | -2,51% | 604.090,00 |
| 11.09.2025 | 11,23 | 11,41 | 11,12 | 11,38 | 1,88% | 754.088,00 |
| 10.09.2025 | 11,07 | 11,29 | 10,84 | 11,17 | 1,45% | 566.479,00 |
| 09.09.2025 | 10,94 | 11,16 | 10,84 | 11,01 | 0,27% | 517.956,00 |
| 08.09.2025 | 10,86 | 10,98 | 10,75 | 10,98 | 2,62% | 526.471,00 |
| 05.09.2025 | 11,05 | 11,19 | 10,56 | 10,70 | -1,93% | 842.724,00 |
| 04.09.2025 | 11,04 | 11,20 | 10,91 | 10,91 | -1,98% | 601.067,00 |
| 03.09.2025 | 11,70 | 11,70 | 11,09 | 11,13 | -0,93% | 573.841,00 |
| 02.09.2025 | 11,60 | 11,71 | 11,20 | 11,23 | -3,27% | 547.167,00 |
| 01.09.2025 | 11,49 | 11,66 | 11,45 | 11,61 | 1,93% | 629.349,00 |
| 29.08.2025 | 11,37 | 11,52 | 11,16 | 11,39 | -0,35% | 527.770,00 |
| 28.08.2025 | 11,16 | 11,66 | 11,16 | 11,43 | 3,16% | 685.968,00 |
| 27.08.2025 | 11,56 | 11,66 | 11,07 | 11,08 | -3,48% | 899.889,00 |
| 26.08.2025 | 11,67 | 11,68 | 11,22 | 11,48 | -3,85% | 954.494,00 |
| 25.08.2025 | 11,88 | 12,03 | 11,82 | 11,94 | 0,63% | 923.384,00 |
| 22.08.2025 | 11,51 | 11,90 | 11,49 | 11,87 | 2,95% | 612.015,00 |
| 21.08.2025 | 11,52 | 11,62 | 11,45 | 11,53 | -0,30% | 415.590,00 |
| 20.08.2025 | 11,50 | 11,62 | 11,44 | 11,56 | -0,60% | 484.490,00 |
| 19.08.2025 | 11,16 | 11,68 | 11,15 | 11,63 | 4,21% | 545.188,00 |
| 18.08.2025 | 11,12 | 11,18 | 10,99 | 11,16 | 0,04% | 323.055,00 |
| 15.08.2025 | 11,08 | 11,20 | 11,04 | 11,16 | 0,90% | 337.449,00 |
| 14.08.2025 | 11,02 | 11,06 | 10,93 | 11,06 | 0,36% | 364.677,00 |
| 13.08.2025 | 11,17 | 11,20 | 10,87 | 11,02 | -0,54% | 382.775,00 |
| 12.08.2025 | 10,84 | 11,10 | 10,67 | 11,08 | 3,02% | 542.096,00 |
| 11.08.2025 | 10,96 | 11,06 | 10,63 | 10,75 | -1,47% | 582.319,00 |
| 08.08.2025 | 10,60 | 10,91 | 10,53 | 10,91 | 3,66% | 763.700,00 |
| 07.08.2025 | 10,58 | 10,75 | 10,43 | 10,53 | -0,57% | 686.071,00 |
| 06.08.2025 | 10,77 | 10,83 | 10,57 | 10,59 | -0,89% | 480.423,00 |
| 05.08.2025 | 10,68 | 10,71 | 10,45 | 10,68 | 0,75% | 647.005,00 |
| 04.08.2025 | 11,10 | 11,16 | 10,54 | 10,60 | -3,99% | 968.531,00 |
| 01.08.2025 | 11,22 | 11,31 | 10,90 | 11,04 | -1,78% | 771.348,00 |
| 31.07.2025 | 11,06 | 11,31 | 11,00 | 11,24 | 0,31% | 725.392,00 |
| 30.07.2025 | 11,39 | 11,42 | 11,07 | 11,21 | -1,28% | 859.044,00 |
| 29.07.2025 | 11,34 | 11,82 | 11,26 | 11,35 | -2,62% | 1.906.800,00 |
| 28.07.2025 | 10,73 | 11,87 | 10,70 | 11,66 | 13,43% | 4.047.489,00 |
| 25.07.2025 | 9,84 | 10,30 | 9,71 | 10,28 | 0,83% | 1.516.835,00 |
| 24.07.2025 | 10,20 | 10,33 | 10,08 | 10,19 | 1,14% | 911.919,00 |
| 23.07.2025 | 10,11 | 10,37 | 10,05 | 10,08 | 2,97% | 1.179.936,00 |
| 22.07.2025 | 9,80 | 9,88 | 9,66 | 9,78 | -1,11% | 759.846,00 |
| 21.07.2025 | 9,72 | 9,98 | 9,72 | 9,89 | 0,94% | 619.590,00 |
| 18.07.2025 | 9,86 | 10,10 | 9,71 | 9,80 | 0,20% | 734.190,00 |
| 17.07.2025 | 9,69 | 9,99 | 9,67 | 9,78 | 2,62% | 594.529,00 |
| 16.07.2025 | 9,60 | 9,71 | 9,47 | 9,53 | -4,16% | 968.327,00 |
| 15.07.2025 | 9,92 | 10,13 | 9,87 | 9,95 | 1,00% | 730.244,00 |
| 14.07.2025 | 9,86 | 10,09 | 9,79 | 9,85 | -2,93% | 709.986,00 |
| 11.07.2025 | 9,89 | 10,20 | 9,83 | 10,15 | 1,65% | 921.947,00 |
| 10.07.2025 | 9,88 | 10,12 | 9,77 | 9,98 | 1,28% | 739.051,00 |
| 09.07.2025 | 9,79 | 9,95 | 9,72 | 9,85 | 1,17% | 959.340,00 |
| 08.07.2025 | 9,35 | 9,79 | 9,28 | 9,74 | 5,75% | 1.565.307,00 |
| 07.07.2025 | 9,21 | 9,34 | 9,12 | 9,21 | -1,01% | 629.293,00 |
| 04.07.2025 | 9,40 | 9,43 | 9,23 | 9,30 | -1,50% | 730.625,00 |
| 03.07.2025 | 9,60 | 9,94 | 9,41 | 9,45 | -1,05% | 961.099,00 |
| 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% | 503.017,00 |
| 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 |