13,768€
-1,27%
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 | 13,98 | 14,21 | 13,68 | 13,77 | -1,47% | - |
| 19.02.2026 | 14,59 | 14,68 | 13,93 | 13,97 | -4,16% | - |
| 18.02.2026 | 14,50 | 14,65 | 14,17 | 14,58 | 0,67% | 15.400,00 |
| 17.02.2026 | 14,57 | 14,72 | 14,31 | 14,48 | -0,97% | - |
| 16.02.2026 | 14,79 | 14,88 | 14,60 | 14,63 | -1,05% | - |
| 13.02.2026 | 14,64 | 14,82 | 14,41 | 14,78 | 1,23% | - |
| 12.02.2026 | 14,55 | 14,95 | 14,49 | 14,60 | 0,48% | - |
| 11.02.2026 | 14,87 | 14,90 | 14,11 | 14,53 | -2,25% | 10.800,00 |
| 10.02.2026 | 14,33 | 15,04 | 14,32 | 14,87 | 3,68% | 13.000,00 |
| 09.02.2026 | 14,18 | 14,43 | 13,50 | 14,34 | 0,65% | - |
| 06.02.2026 | 14,12 | 14,25 | 13,63 | 14,25 | 0,97% | - |
| 05.02.2026 | 14,63 | 14,64 | 14,04 | 14,11 | -3,28% | 12.900,00 |
| 04.02.2026 | 14,04 | 14,78 | 14,00 | 14,59 | 4,42% | 12.900,00 |
| 03.02.2026 | 14,09 | 14,33 | 7,23 | 13,97 | -0,59% | 12.000,00 |
| 02.02.2026 | 13,51 | 14,07 | 13,43 | 14,05 | 2,93% | - |
| 30.01.2026 | 14,00 | 14,16 | 13,52 | 13,65 | -2,60% | 10.080,00 |
| 29.01.2026 | 14,26 | 14,40 | 7,30 | 14,02 | -1,32% | - |
| 28.01.2026 | 14,64 | 14,67 | 14,13 | 14,21 | -2,07% | - |
| 27.01.2026 | 14,52 | 14,63 | 14,23 | 14,51 | 0,31% | - |
| 26.01.2026 | 14,43 | 14,63 | 14,21 | 14,46 | 0,17% | - |
| 23.01.2026 | 14,36 | 14,57 | 14,27 | 14,44 | 0,66% | - |
| 22.01.2026 | 14,12 | 14,43 | 13,95 | 14,34 | 0,22% | - |
| 21.01.2026 | 13,57 | 15,00 | 13,50 | 14,31 | 5,77% | - |
| 20.01.2026 | 13,53 | 13,91 | 13,36 | 13,53 | -0,16% | 39.000,00 |
| 19.01.2026 | 13,73 | 13,75 | 13,37 | 13,55 | -3,04% | 44.000,00 |
| 16.01.2026 | 14,25 | 14,32 | 13,71 | 13,98 | -1,72% | 6.600,00 |
| 15.01.2026 | 14,77 | 15,00 | 14,21 | 14,22 | -3,43% | - |
| 14.01.2026 | 14,24 | 15,00 | 14,09 | 14,73 | 3,46% | 1.622,00 |
| 13.01.2026 | 14,33 | 15,00 | 14,12 | 14,23 | -0,73% | - |
| 12.01.2026 | 14,38 | 15,00 | 14,03 | 14,34 | -0,16% | 8.000,00 |
| 09.01.2026 | 14,19 | 14,79 | 14,17 | 14,36 | 1,18% | 144,00 |
| 08.01.2026 | 13,86 | 14,20 | 13,78 | 14,19 | 2,08% | - |
| 07.01.2026 | 13,89 | 21,45 | 13,74 | 13,90 | 0,17% | - |
| 06.01.2026 | 13,81 | 14,03 | 13,62 | 13,88 | 1,02% | - |
| 05.01.2026 | 14,09 | 21,45 | 13,53 | 13,74 | -2,21% | - |
| 02.01.2026 | 13,63 | 14,08 | 13,56 | 14,05 | 3,38% | 280,00 |
| 30.12.2025 | 13,54 | 13,66 | 13,41 | 13,59 | 2,14% | 350,00 |
| 29.12.2025 | 13,26 | 13,60 | 13,24 | 13,31 | 0,38% | - |
| 23.12.2025 | 13,33 | 13,33 | 13,12 | 13,26 | -0,11% | - |
| 22.12.2025 | 13,42 | 13,55 | 13,07 | 13,27 | -1,18% | 1,00 |
| 19.12.2025 | 13,43 | 13,61 | 13,33 | 13,43 | 0,10% | - |
| 18.12.2025 | 13,07 | 13,66 | 12,97 | 13,42 | 2,68% | - |
| 17.12.2025 | 13,19 | 13,21 | 12,93 | 13,07 | -0,83% | - |
| 16.12.2025 | 13,00 | 13,29 | 12,98 | 13,18 | 1,05% | - |
| 15.12.2025 | 13,43 | 13,43 | 12,60 | 13,04 | -2,69% | - |
| 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% | - |