13,765€
-1,96%
Echtzeit-Aktienkurs FORVIA SE INH EO 7
Bid:
Ask:
Aktienkurse zur FORVIA SE INH EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,13 | 14,20 | 13,68 | 13,83 | -1,50% | 680.444,00 |
| 19.02.2026 | 14,59 | 14,66 | 14,04 | 14,04 | -3,84% | 518.582,00 |
| 18.02.2026 | 14,50 | 14,65 | 14,17 | 14,60 | 1,00% | 404.547,00 |
| 17.02.2026 | 14,59 | 14,72 | 14,31 | 14,46 | -1,03% | 471.050,00 |
| 16.02.2026 | 14,84 | 14,89 | 14,61 | 14,61 | -1,18% | 444.075,00 |
| 13.02.2026 | 14,51 | 14,78 | 14,41 | 14,78 | 0,92% | 476.872,00 |
| 12.02.2026 | 14,78 | 14,97 | 14,49 | 14,65 | 1,35% | 589.584,00 |
| 11.02.2026 | 14,78 | 14,81 | 14,10 | 14,45 | -2,60% | 573.591,00 |
| 10.02.2026 | 14,35 | 15,03 | 14,35 | 14,84 | 3,49% | 885.748,00 |
| 09.02.2026 | 14,09 | 14,42 | 14,09 | 14,34 | 2,10% | 391.692,00 |
| 06.02.2026 | 14,14 | 14,19 | 13,63 | 14,04 | -0,71% | 949.058,00 |
| 05.02.2026 | 14,55 | 14,60 | 14,04 | 14,14 | -3,25% | 498.022,00 |
| 04.02.2026 | 14,06 | 14,79 | 14,00 | 14,62 | 4,06% | 689.871,00 |
| 03.02.2026 | 14,04 | 14,33 | 13,81 | 14,05 | 0,21% | 499.316,00 |
| 02.02.2026 | 13,46 | 14,04 | 13,40 | 14,02 | 1,52% | 486.769,00 |
| 30.01.2026 | 14,10 | 14,16 | 13,52 | 13,81 | -1,36% | 1.038.411,00 |
| 29.01.2026 | 14,13 | 14,39 | 13,98 | 14,00 | -1,41% | 434.953,00 |
| 28.01.2026 | 14,59 | 14,67 | 14,17 | 14,20 | -2,97% | - |
| 27.01.2026 | 14,51 | 14,64 | 14,24 | 14,63 | 0,83% | 453.252,00 |
| 26.01.2026 | 14,37 | 14,63 | 14,21 | 14,51 | 0,45% | 472.816,00 |
| 23.01.2026 | 14,37 | 14,58 | 14,29 | 14,45 | 0,49% | 421.024,00 |
| 22.01.2026 | 14,05 | 14,42 | 13,96 | 14,38 | 4,47% | 555.816,00 |
| 21.01.2026 | 13,59 | 13,95 | 13,50 | 13,76 | 1,21% | 577.792,00 |
| 20.01.2026 | 13,67 | 13,92 | 13,30 | 13,60 | 0,04% | 706.589,00 |
| 19.01.2026 | 13,50 | 13,72 | 13,36 | 13,59 | -2,86% | 573.581,00 |
| 16.01.2026 | 14,20 | 14,25 | 13,72 | 13,99 | -1,96% | 756.356,00 |
| 15.01.2026 | 14,61 | 14,70 | 14,20 | 14,27 | -2,03% | 497.897,00 |
| 14.01.2026 | 14,28 | 14,73 | 14,09 | 14,57 | 2,28% | 787.621,00 |
| 13.01.2026 | 14,26 | 14,42 | 14,12 | 14,24 | -0,42% | 642.836,00 |
| 12.01.2026 | 14,30 | 14,44 | 14,03 | 14,30 | -0,52% | 681.185,00 |
| 09.01.2026 | 14,20 | 14,79 | 14,17 | 14,38 | 1,48% | 822.820,00 |
| 08.01.2026 | 13,94 | 14,17 | 13,78 | 14,17 | 1,91% | 616.119,00 |
| 07.01.2026 | 13,86 | 14,11 | 13,74 | 13,90 | 0,51% | 736.085,00 |
| 06.01.2026 | 13,85 | 14,04 | 13,62 | 13,83 | 0,29% | 454.316,00 |
| 05.01.2026 | 14,06 | 14,11 | 13,53 | 13,79 | -1,68% | 699.686,00 |
| 02.01.2026 | 13,59 | 14,06 | 13,56 | 14,03 | 2,97% | 462.189,00 |
| 31.12.2025 | 13,53 | 13,65 | 13,49 | 13,62 | 0,04% | 160.388,00 |
| 30.12.2025 | 13,50 | 13,70 | 13,44 | 13,62 | 0,48% | 304.329,00 |
| 29.12.2025 | 13,36 | 13,59 | 13,31 | 13,55 | 2,26% | 412.769,00 |
| 24.12.2025 | 13,23 | 13,40 | 13,20 | 13,25 | 0,53% | 169.413,00 |
| 23.12.2025 | 13,24 | 13,28 | 13,13 | 13,18 | -1,01% | 225.588,00 |
| 22.12.2025 | 13,50 | 13,55 | 13,07 | 13,32 | -0,86% | 347.213,00 |
| 19.12.2025 | 13,45 | 13,61 | 13,33 | 13,43 | -0,15% | 686.489,00 |
| 18.12.2025 | 13,10 | 13,66 | 12,97 | 13,45 | 2,95% | 697.386,00 |
| 17.12.2025 | 13,14 | 13,21 | 12,93 | 13,07 | -0,65% | 536.622,00 |
| 16.12.2025 | 13,00 | 13,31 | 13,00 | 13,15 | 0,77% | 609.576,00 |
| 15.12.2025 | 13,37 | 13,43 | 12,88 | 13,05 | -2,50% | 594.418,00 |
| 12.12.2025 | 13,05 | 13,45 | 12,96 | 13,39 | 2,96% | 720.151,00 |
| 11.12.2025 | 13,00 | 13,20 | 12,75 | 13,00 | 0,35% | 532.171,00 |
| 10.12.2025 | 13,00 | 13,10 | 12,88 | 12,96 | -0,46% | 561.450,00 |
| 09.12.2025 | 13,30 | 13,34 | 12,95 | 13,02 | -2,18% | 857.931,00 |
| 08.12.2025 | 12,93 | 13,51 | 12,85 | 13,31 | 3,10% | 1.308.025,00 |
| 05.12.2025 | 12,69 | 12,96 | 12,68 | 12,91 | 1,85% | 679.770,00 |
| 04.12.2025 | 12,64 | 12,84 | 12,45 | 12,67 | 1,32% | 733.636,00 |
| 03.12.2025 | 12,27 | 12,65 | 12,27 | 12,51 | 1,79% | 530.731,00 |
| 02.12.2025 | 12,15 | 12,58 | 12,09 | 12,29 | 0,61% | 528.167,00 |
| 01.12.2025 | 12,06 | 12,30 | 12,00 | 12,21 | 0,91% | 513.479,00 |
| 28.11.2025 | 11,65 | 12,13 | 11,51 | 12,10 | 3,60% | 1.186.649,00 |
| 27.11.2025 | 11,74 | 11,84 | 11,52 | 11,68 | -0,60% | 554.264,00 |
| 26.11.2025 | 10,98 | 11,78 | 10,98 | 11,75 | 8,25% | 1.272.160,00 |
| 25.11.2025 | 10,60 | 10,90 | 10,42 | 10,86 | 2,65% | 806.528,00 |
| 24.11.2025 | 10,40 | 10,60 | 10,37 | 10,58 | 3,02% | 957.844,00 |
| 21.11.2025 | 9,88 | 10,38 | 9,80 | 10,27 | 1,63% | 857.388,00 |
| 20.11.2025 | 10,92 | 10,96 | 10,10 | 10,10 | -5,61% | 940.266,00 |
| 19.11.2025 | 10,78 | 11,07 | 10,70 | 10,70 | -0,97% | 535.965,00 |
| 18.11.2025 | 10,75 | 11,00 | 10,57 | 10,81 | -2,83% | 503.785,00 |
| 17.11.2025 | 11,10 | 11,30 | 11,05 | 11,12 | 1,04% | 792.807,00 |
| 14.11.2025 | 11,20 | 11,28 | 10,91 | 11,01 | -2,87% | 1.019.508,00 |
| 13.11.2025 | 11,71 | 11,93 | 11,26 | 11,33 | -2,62% | 696.104,00 |
| 12.11.2025 | 11,19 | 11,76 | 11,09 | 11,64 | 4,82% | 994.515,00 |
| 11.11.2025 | 11,38 | 11,38 | 10,93 | 11,10 | -3,18% | 856.694,00 |
| 10.11.2025 | 11,48 | 11,84 | 11,37 | 11,47 | 2,96% | 954.863,00 |
| 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 |