12,965€
-0,54%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,02 | 13,45 | 12,97 | 13,40 | 2,78% | - |
| 11.12.2025 | 12,88 | 13,19 | 12,75 | 13,04 | 0,97% | - |
| 10.12.2025 | 12,99 | 13,23 | 12,85 | 12,91 | -0,15% | 3,00 |
| 09.12.2025 | 13,50 | 13,51 | 12,93 | 12,93 | -3,54% | 3.523,00 |
| 08.12.2025 | 12,89 | 13,65 | 12,85 | 13,41 | 4,48% | 4.310,00 |
| 05.12.2025 | 12,79 | 12,96 | 12,66 | 12,83 | 0,35% | - |
| 04.12.2025 | 12,53 | 12,84 | 12,45 | 12,79 | 2,81% | - |
| 03.12.2025 | 12,21 | 12,64 | 12,20 | 12,44 | 1,47% | - |
| 02.12.2025 | 12,17 | 12,58 | 12,10 | 12,26 | 1,32% | - |
| 01.12.2025 | 12,06 | 12,30 | 12,00 | 12,10 | 0,21% | - |
| 28.11.2025 | 11,71 | 12,13 | 10,06 | 12,07 | 3,92% | - |
| 27.11.2025 | 11,63 | 11,82 | 11,42 | 11,62 | -0,77% | - |
| 26.11.2025 | 10,88 | 11,76 | 10,87 | 11,71 | 9,96% | 450,00 |
| 25.11.2025 | 10,70 | 10,90 | 10,42 | 10,65 | 0,14% | - |
| 24.11.2025 | 10,28 | 10,71 | 10,28 | 10,63 | 6,19% | - |
| 21.11.2025 | 9,95 | 10,38 | 9,79 | 10,01 | -3,80% | 500,00 |
| 20.11.2025 | 10,98 | 11,09 | 9,98 | 10,41 | -4,59% | - |
| 19.11.2025 | 10,67 | 11,08 | 10,65 | 10,91 | 1,07% | - |
| 18.11.2025 | 10,92 | 11,00 | 10,59 | 10,79 | -4,13% | - |
| 17.11.2025 | 10,99 | 11,29 | 10,98 | 11,26 | 2,74% | - |
| 14.11.2025 | 11,35 | 11,35 | 10,91 | 10,96 | -4,90% | 1.800,00 |
| 13.11.2025 | 11,66 | 11,92 | 11,27 | 11,52 | -0,52% | 800,00 |
| 12.11.2025 | 11,15 | 11,75 | 11,09 | 11,58 | 4,70% | - |
| 11.11.2025 | 11,53 | 11,53 | 10,93 | 11,06 | -3,45% | - |
| 10.11.2025 | 11,20 | 11,85 | 11,20 | 11,46 | 5,28% | 800,00 |
| 07.11.2025 | 10,93 | 11,16 | 10,76 | 10,88 | -1,18% | - |
| 06.11.2025 | 11,20 | 11,23 | 10,76 | 11,01 | -1,52% | - |
| 05.11.2025 | 11,17 | 11,36 | 11,09 | 11,18 | -0,89% | - |
| 04.11.2025 | 11,51 | 11,58 | 11,16 | 11,28 | -2,97% | 2,00 |
| 03.11.2025 | 11,07 | 11,94 | 11,06 | 11,63 | 5,16% | - |
| 31.10.2025 | 11,37 | 11,53 | 10,93 | 11,06 | -5,55% | - |
| 30.10.2025 | 11,82 | 11,98 | 11,24 | 11,71 | -0,59% | - |
| 29.10.2025 | 11,63 | 11,91 | 11,63 | 11,78 | 3,65% | - |
| 28.10.2025 | 11,14 | 11,65 | 11,08 | 11,36 | 1,52% | - |
| 27.10.2025 | 11,12 | 11,33 | 11,04 | 11,19 | 1,82% | - |
| 24.10.2025 | 10,59 | 11,09 | 10,59 | 10,99 | 4,57% | - |
| 23.10.2025 | 10,27 | 10,65 | 10,25 | 10,51 | 2,09% | 368,00 |
| 22.10.2025 | 10,28 | 10,34 | 10,09 | 10,30 | 1,93% | - |
| 21.10.2025 | 10,19 | 10,34 | 9,78 | 10,10 | -1,01% | - |
| 20.10.2025 | 10,70 | 10,70 | 9,40 | 10,20 | -3,93% | - |
| 17.10.2025 | 10,73 | 11,03 | 10,50 | 10,62 | -1,12% | - |
| 16.10.2025 | 10,63 | 11,10 | 10,62 | 10,74 | 1,27% | - |
| 15.10.2025 | 10,82 | 11,02 | 10,55 | 10,61 | -0,89% | - |
| 14.10.2025 | 10,68 | 10,81 | 10,36 | 10,70 | 0,09% | - |
| 13.10.2025 | 10,80 | 11,09 | 10,54 | 10,69 | -3,48% | - |
| 10.10.2025 | 10,82 | 11,27 | 10,69 | 11,08 | 2,31% | - |
| 09.10.2025 | 11,04 | 11,20 | 10,77 | 10,83 | -0,92% | - |
| 08.10.2025 | 11,00 | 11,13 | 10,89 | 10,93 | -0,59% | - |
| 07.10.2025 | 11,35 | 11,37 | 10,95 | 10,99 | -2,40% | - |
| 06.10.2025 | 11,56 | 11,56 | 10,90 | 11,26 | 0,27% | - |
| 03.10.2025 | 11,19 | 11,57 | 11,18 | 11,23 | 0,99% | - |
| 02.10.2025 | 11,66 | 11,78 | 11,09 | 11,12 | -3,68% | - |
| 01.10.2025 | 11,41 | 11,79 | 11,20 | 11,55 | 1,32% | - |
| 30.09.2025 | 11,48 | 11,63 | 11,33 | 11,40 | -0,13% | - |
| 29.09.2025 | 11,46 | 11,53 | 11,17 | 11,41 | 0,18% | - |
| 26.09.2025 | 11,69 | 11,79 | 11,30 | 11,39 | -4,21% | - |
| 25.09.2025 | 11,85 | 12,12 | 11,61 | 11,89 | 0,85% | - |
| 24.09.2025 | 11,59 | 11,98 | 11,07 | 11,79 | 0,47% | - |
| 23.09.2025 | 11,81 | 11,95 | 11,55 | 11,74 | 0,00% | - |
| 22.09.2025 | 11,80 | 11,84 | 11,51 | 11,74 | -0,17% | - |
| 19.09.2025 | 11,74 | 12,06 | 11,61 | 11,76 | 1,64% | 7,00 |
| 18.09.2025 | 11,69 | 11,78 | 11,44 | 11,57 | 3,21% | - |
| 17.09.2025 | 11,19 | 11,77 | 11,13 | 11,21 | 0,49% | - |
| 16.09.2025 | 11,14 | 11,48 | 11,07 | 11,15 | 0,86% | - |
| 15.09.2025 | 11,13 | 11,39 | 11,06 | 11,06 | -3,41% | - |
| 12.09.2025 | 11,41 | 11,53 | 10,94 | 11,45 | 1,55% | - |
| 11.09.2025 | 11,11 | 11,41 | 11,11 | 11,27 | 1,30% | - |
| 10.09.2025 | 11,04 | 11,29 | 10,84 | 11,13 | 0,91% | - |
| 09.09.2025 | 10,95 | 11,16 | 10,84 | 11,03 | 0,57% | - |
| 08.09.2025 | 10,72 | 10,98 | 10,72 | 10,96 | 2,98% | - |
| 05.09.2025 | 10,95 | 11,19 | 10,56 | 10,65 | -2,58% | - |
| 04.09.2025 | 11,22 | 11,22 | 10,90 | 10,93 | -1,20% | - |
| 03.09.2025 | 11,27 | 11,37 | 11,06 | 11,06 | -1,47% | - |
| 02.09.2025 | 11,58 | 11,71 | 11,21 | 11,23 | -2,73% | 400,00 |
| 01.09.2025 | 11,42 | 11,68 | 11,40 | 11,54 | 1,63% | - |
| 29.08.2025 | 11,38 | 11,53 | 11,18 | 11,36 | -0,29% | - |
| 28.08.2025 | 11,20 | 11,66 | 11,16 | 11,39 | 1,75% | - |
| 27.08.2025 | 11,51 | 11,66 | 11,04 | 11,19 | -2,79% | - |
| 26.08.2025 | 11,89 | 11,90 | 11,23 | 11,51 | -3,44% | - |
| 25.08.2025 | 11,85 | 12,04 | 11,77 | 11,92 | 0,55% | - |
| 22.08.2025 | 11,50 | 11,91 | 11,46 | 11,86 | 2,91% | - |
| 21.08.2025 | 11,56 | 11,61 | 11,45 | 11,52 | -0,38% | 400,00 |
| 20.08.2025 | 11,56 | 11,62 | 11,26 | 11,57 | -0,10% | - |
| 19.08.2025 | 11,19 | 11,69 | 10,82 | 11,58 | 3,56% | - |
| 18.08.2025 | 11,18 | 11,18 | 10,99 | 11,18 | 0,09% | - |
| 15.08.2025 | 11,11 | 11,18 | 11,03 | 11,17 | 0,68% | - |
| 14.08.2025 | 11,00 | 11,10 | 10,92 | 11,10 | 0,52% | - |
| 13.08.2025 | 11,07 | 11,17 | 10,87 | 11,04 | -0,24% | - |
| 12.08.2025 | 10,74 | 11,10 | 10,67 | 11,07 | 3,27% | - |
| 11.08.2025 | 10,94 | 11,05 | 10,64 | 10,72 | -2,06% | - |
| 08.08.2025 | 10,52 | 10,94 | 10,51 | 10,94 | 3,94% | - |
| 07.08.2025 | 10,64 | 10,74 | 10,43 | 10,53 | -0,60% | - |
| 06.08.2025 | 10,74 | 10,83 | 10,56 | 10,59 | -0,86% | - |
| 05.08.2025 | 10,61 | 10,71 | 10,46 | 10,68 | 1,01% | - |
| 04.08.2025 | 11,03 | 11,15 | 10,54 | 10,57 | -3,66% | - |
| 01.08.2025 | 11,18 | 11,31 | 10,89 | 10,98 | -2,27% | - |
| 31.07.2025 | 11,19 | 11,31 | 11,00 | 11,23 | 0,45% | - |
| 30.07.2025 | 11,40 | 11,41 | 11,07 | 11,18 | -1,87% | 100,00 |
| 29.07.2025 | 11,52 | 11,82 | 11,35 | 11,39 | -0,45% | 300,00 |
| 28.07.2025 | 10,47 | 11,86 | 10,47 | 11,45 | 11,12% | 500,00 |