8,705€
0,92%
Echtzeit-Aktienkurs FORVIA SE INH EO 7
Bid:
Ask:
Aktienkurse zur FORVIA SE INH EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 8,68 | 8,81 | 8,57 | 8,74 | 1,30% | 869.052,00 |
| 29.09.2026 | 8,84 | 8,87 | 8,63 | 8,63 | -2,27% | 515.876,00 |
| 28.09.2026 | 8,90 | 8,97 | 8,73 | 8,83 | 1,26% | 825.550,00 |
| 25.09.2026 | 8,78 | 8,81 | 8,63 | 8,72 | -0,32% | 541.668,00 |
| 24.09.2026 | 9,05 | 9,05 | 8,72 | 8,74 | -3,53% | 614.951,00 |
| 23.09.2026 | 9,19 | 9,28 | 8,88 | 9,06 | -2,33% | 656.802,00 |
| 22.09.2026 | 9,05 | 9,42 | 8,90 | 9,28 | 1,38% | 566.777,00 |
| 21.09.2026 | 9,30 | 9,35 | 9,10 | 9,15 | -0,78% | 485.350,00 |
| 18.09.2026 | 9,72 | 9,80 | 9,23 | 9,23 | -5,08% | 1.616.131,00 |
| 17.09.2026 | 9,56 | 9,92 | 9,55 | 9,72 | 2,60% | 979.882,00 |
| 16.09.2026 | 9,29 | 9,47 | 9,15 | 9,47 | 2,33% | 856.227,00 |
| 15.09.2026 | 9,42 | 9,42 | 9,03 | 9,26 | -1,38% | 720.841,00 |
| 14.09.2026 | 9,47 | 9,54 | 9,09 | 9,39 | -2,11% | 898.390,00 |
| 11.09.2026 | 9,82 | 9,98 | 9,39 | 9,59 | -1,46% | 891.518,00 |
| 10.09.2026 | 9,66 | 9,99 | 9,66 | 9,73 | 2,23% | 838.257,00 |
| 09.09.2026 | 9,83 | 9,86 | 9,49 | 9,52 | -3,64% | 672.600,00 |
| 08.09.2026 | 9,80 | 10,09 | 9,67 | 9,88 | -0,12% | 603.761,00 |
| 07.09.2026 | 9,91 | 10,06 | 9,73 | 9,89 | -0,40% | 666.261,00 |
| 04.09.2026 | 9,86 | 10,02 | 9,71 | 9,93 | 0,87% | 777.901,00 |
| 03.09.2026 | 8,99 | 9,85 | 8,99 | 9,85 | 10,26% | 1.683.464,00 |
| 02.09.2026 | 8,78 | 8,97 | 8,53 | 8,93 | 0,20% | 969.879,00 |
| 01.09.2026 | 9,20 | 9,25 | 8,80 | 8,91 | -2,49% | 646.121,00 |
| 31.08.2026 | 9,00 | 9,23 | 8,80 | 9,14 | 1,13% | 911.272,00 |
| 28.08.2026 | 8,78 | 9,13 | 8,76 | 9,04 | 5,12% | 1.306.326,00 |
| 27.08.2026 | 8,77 | 8,77 | 8,46 | 8,60 | -1,40% | 660.363,00 |
| 26.08.2026 | 8,78 | 8,85 | 8,66 | 8,72 | -0,11% | 446.509,00 |
| 25.08.2026 | 8,92 | 8,94 | 8,66 | 8,73 | -1,56% | 676.311,00 |
| 24.08.2026 | 8,96 | 9,03 | 8,86 | 8,87 | -1,44% | 825.876,00 |
| 21.08.2026 | 8,95 | 9,09 | 8,89 | 9,00 | 2,00% | 500.128,00 |
| 20.08.2026 | 8,99 | 9,13 | 8,70 | 8,82 | -1,63% | 908.298,00 |
| 19.08.2026 | 8,92 | 9,02 | 8,87 | 8,97 | 0,36% | 444.774,00 |
| 18.08.2026 | 9,10 | 9,25 | 8,94 | 8,94 | -2,15% | 470.313,00 |
| 17.08.2026 | 9,30 | 9,32 | 9,00 | 9,13 | -1,02% | 399.391,00 |
| 14.08.2026 | 9,26 | 9,33 | 9,08 | 9,23 | 0,07% | 338.565,00 |
| 13.08.2026 | 9,14 | 9,25 | 8,93 | 9,22 | 1,63% | 771.928,00 |
| 12.08.2026 | 9,12 | 9,20 | 9,02 | 9,07 | -1,07% | 339.550,00 |
| 11.08.2026 | 9,10 | 9,23 | 8,98 | 9,17 | -0,09% | 433.119,00 |
| 10.08.2026 | 9,10 | 9,29 | 9,06 | 9,18 | 0,68% | 453.204,00 |
| 07.08.2026 | 9,05 | 9,27 | 8,81 | 9,12 | 0,33% | 722.968,00 |
| 06.08.2026 | 9,34 | 9,42 | 9,03 | 9,09 | -2,97% | 626.626,00 |
| 05.08.2026 | 9,52 | 9,63 | 9,30 | 9,36 | -0,34% | 1.218.158,00 |
| 04.08.2026 | 9,46 | 9,48 | 9,11 | 9,40 | -1,96% | 1.278.544,00 |
| 03.08.2026 | 9,15 | 9,79 | 9,09 | 9,58 | 7,95% | 1.528.311,00 |
| 31.07.2026 | 9,68 | 10,07 | 8,88 | 8,88 | -7,04% | 1.708.855,00 |
| 30.07.2026 | 9,20 | 9,63 | 9,18 | 9,55 | 3,33% | 1.410.881,00 |
| 29.07.2026 | 9,19 | 9,35 | 8,97 | 9,24 | 1,76% | 758.428,00 |
| 28.07.2026 | 8,89 | 9,16 | 8,81 | 9,08 | 4,29% | 851.376,00 |
| 27.07.2026 | 8,93 | 9,05 | 8,71 | 8,71 | -0,32% | 422.970,00 |
| 24.07.2026 | 8,65 | 8,81 | 8,56 | 8,74 | 0,44% | 423.773,00 |
| 23.07.2026 | 8,50 | 8,76 | 8,44 | 8,70 | 1,56% | 549.021,00 |
| 22.07.2026 | 8,72 | 8,81 | 8,56 | 8,56 | -2,95% | 861.651,00 |
| 21.07.2026 | 8,50 | 8,90 | 8,50 | 8,82 | 3,98% | 662.173,00 |
| 20.07.2026 | 8,70 | 8,81 | 8,49 | 8,49 | -2,53% | 1.070.290,00 |
| 17.07.2026 | 9,16 | 9,22 | 8,71 | 8,71 | -6,21% | 1.021.777,00 |
| 16.07.2026 | 9,39 | 9,50 | 9,27 | 9,28 | -0,64% | 726.462,00 |
| 15.07.2026 | 8,93 | 9,36 | 8,88 | 9,34 | 4,03% | 662.428,00 |
| 14.07.2026 | 9,10 | 9,21 | 8,78 | 8,98 | -2,79% | 545.099,00 |
| 13.07.2026 | 8,94 | 9,24 | 8,87 | 9,24 | 1,72% | 521.495,00 |
| 10.07.2026 | 8,93 | 9,39 | 8,92 | 9,08 | 0,89% | 576.548,00 |
| 09.07.2026 | 8,94 | 9,00 | 8,63 | 9,00 | 2,76% | 532.378,00 |
| 08.07.2026 | 9,38 | 9,41 | 8,76 | 8,76 | -3,01% | 939.814,00 |
| 07.07.2026 | 9,19 | 9,41 | 9,03 | 9,03 | -2,10% | 492.799,00 |
| 06.07.2026 | 9,05 | 9,30 | 9,05 | 9,23 | 0,83% | 521.633,00 |
| 03.07.2026 | 8,96 | 9,15 | 8,93 | 9,15 | 2,72% | 602.631,00 |
| 02.07.2026 | 8,61 | 8,92 | 8,61 | 8,91 | 2,70% | 640.103,00 |
| 01.07.2026 | 8,63 | 8,78 | 8,55 | 8,67 | -0,69% | 588.812,00 |
| 30.06.2026 | 8,63 | 8,81 | 8,45 | 8,73 | 2,54% | 855.944,00 |
| 29.06.2026 | 8,72 | 8,72 | 8,42 | 8,52 | -2,23% | 803.248,00 |
| 26.06.2026 | 9,21 | 9,24 | 8,63 | 8,71 | -6,16% | 1.065.698,00 |
| 25.06.2026 | 9,45 | 9,60 | 9,28 | 9,28 | -2,74% | 778.410,00 |
| 24.06.2026 | 9,56 | 9,86 | 9,45 | 9,55 | 0,48% | 967.663,00 |
| 23.06.2026 | 9,32 | 9,53 | 9,24 | 9,50 | -0,52% | 1.072.051,00 |
| 22.06.2026 | 9,51 | 9,55 | 9,25 | 9,55 | 0,51% | 563.679,00 |
| 19.06.2026 | 9,41 | 9,52 | 9,40 | 9,50 | 1,00% | 684.401,00 |
| 18.06.2026 | 9,86 | 9,97 | 9,41 | 9,41 | -4,20% | 1.369.418,00 |
| 17.06.2026 | 9,89 | 10,05 | 9,77 | 9,82 | -1,90% | 487.248,00 |
| 16.06.2026 | 10,25 | 10,25 | 9,89 | 10,01 | -1,72% | 565.129,00 |
| 15.06.2026 | 10,30 | 10,59 | 10,18 | 10,19 | 3,44% | 850.506,00 |
| 12.06.2026 | 9,82 | 10,05 | 9,76 | 9,85 | 4,57% | 817.531,00 |
| 11.06.2026 | 9,50 | 9,65 | 9,37 | 9,42 | -1,51% | 573.320,00 |
| 10.06.2026 | 9,80 | 9,87 | 9,34 | 9,56 | -2,03% | 824.116,00 |
| 09.06.2026 | 10,42 | 10,67 | 9,76 | 9,76 | -6,17% | 1.032.128,00 |
| 08.06.2026 | 10,31 | 10,58 | 10,28 | 10,40 | -2,39% | 602.987,00 |
| 05.06.2026 | 11,00 | 11,03 | 10,61 | 10,66 | -3,14% | 543.611,00 |
| 04.06.2026 | 11,55 | 11,66 | 10,99 | 11,00 | -3,85% | 681.737,00 |
| 03.06.2026 | 11,45 | 11,66 | 11,29 | 11,44 | -1,25% | 810.236,00 |
| 02.06.2026 | 11,35 | 11,71 | 11,24 | 11,59 | 3,16% | 664.628,00 |
| 01.06.2026 | 11,47 | 11,73 | 11,07 | 11,23 | -1,45% | 820.198,00 |
| 29.05.2026 | 11,40 | 11,56 | 11,30 | 11,40 | 0,31% | 670.695,00 |
| 28.05.2026 | 11,51 | 11,61 | 11,22 | 11,36 | -1,90% | 547.588,00 |
| 27.05.2026 | 10,90 | 11,84 | 10,90 | 11,58 | 6,88% | 960.619,00 |
| 26.05.2026 | 10,74 | 11,05 | 10,73 | 10,84 | 0,09% | 357.674,00 |
| 25.05.2026 | 10,61 | 10,96 | 10,61 | 10,83 | 4,34% | 432.117,00 |
| 22.05.2026 | 10,18 | 10,49 | 10,18 | 10,38 | 3,13% | 566.059,00 |
| 21.05.2026 | 10,29 | 10,38 | 10,03 | 10,06 | -0,54% | 539.649,00 |
| 20.05.2026 | 10,06 | 10,29 | 9,88 | 10,12 | 0,30% | 827.287,00 |
| 19.05.2026 | 10,36 | 10,43 | 10,05 | 10,09 | -2,61% | 599.131,00 |
| 18.05.2026 | 10,30 | 10,56 | 10,16 | 10,36 | -1,24% | 975.448,00 |
| 15.05.2026 | 10,86 | 10,94 | 10,18 | 10,49 | -3,98% | 1.010.515,00 |
| 14.05.2026 | 10,68 | 10,94 | 10,63 | 10,92 | 4,10% | 511.473,00 |