9,502€
-3,34%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,86 | 9,86 | 9,49 | 9,50 | -3,45% | 31.768,00 |
| 08.09.2026 | 9,87 | 10,09 | 9,67 | 9,84 | 0,16% | 36.555,00 |
| 07.09.2026 | 10,01 | 10,05 | 9,75 | 9,83 | -2,05% | 740,00 |
| 04.09.2026 | 9,81 | 10,03 | 9,71 | 10,03 | 2,66% | 42.440,00 |
| 03.09.2026 | 8,94 | 9,86 | 8,93 | 9,77 | 9,32% | 57.688,00 |
| 02.09.2026 | 8,88 | 8,97 | 8,53 | 8,94 | 0,68% | 20.130,00 |
| 01.09.2026 | 9,15 | 9,25 | 8,80 | 8,88 | -2,62% | 32.800,00 |
| 31.08.2026 | 9,03 | 9,24 | 8,81 | 9,12 | 1,05% | - |
| 28.08.2026 | 8,67 | 9,13 | 8,67 | 9,02 | 4,75% | 106.900,00 |
| 27.08.2026 | 8,76 | 8,76 | 8,46 | 8,61 | -1,14% | 21.200,00 |
| 26.08.2026 | 8,79 | 8,85 | 8,66 | 8,71 | -0,80% | 27.695,00 |
| 25.08.2026 | 8,90 | 8,96 | 8,66 | 8,78 | -1,10% | 72.258,00 |
| 24.08.2026 | 8,98 | 9,03 | 8,86 | 8,88 | -1,04% | 3.552,00 |
| 21.08.2026 | 8,84 | 9,09 | 8,83 | 8,97 | 2,02% | - |
| 20.08.2026 | 8,97 | 9,13 | 8,70 | 8,80 | -1,89% | 16.594,00 |
| 19.08.2026 | 8,93 | 9,02 | 8,87 | 8,97 | 0,23% | 34.660,00 |
| 18.08.2026 | 9,10 | 9,25 | 8,93 | 8,94 | -2,01% | 28.794,00 |
| 17.08.2026 | 9,26 | 9,32 | 8,99 | 9,13 | -1,24% | 4.914,00 |
| 14.08.2026 | 9,17 | 9,33 | 9,07 | 9,24 | 1,05% | 31.920,00 |
| 13.08.2026 | 9,06 | 9,26 | 8,93 | 9,15 | 0,99% | - |
| 12.08.2026 | 9,10 | 9,21 | 9,02 | 9,06 | -0,33% | 34.116,00 |
| 11.08.2026 | 9,17 | 9,23 | 8,99 | 9,09 | -0,97% | 110,00 |
| 10.08.2026 | 9,08 | 9,29 | 9,05 | 9,18 | 0,90% | 57.698,00 |
| 07.08.2026 | 9,08 | 9,28 | 8,82 | 9,09 | 0,12% | 47.798,00 |
| 06.08.2026 | 9,38 | 9,42 | 9,03 | 9,08 | -3,08% | 57.177,00 |
| 05.08.2026 | 9,45 | 9,64 | 9,30 | 9,37 | -0,60% | - |
| 04.08.2026 | 9,63 | 9,64 | 9,11 | 9,43 | -1,80% | 102.232,00 |
| 03.08.2026 | 9,10 | 9,79 | 9,02 | 9,60 | 5,97% | 9.392,00 |
| 31.07.2026 | 9,77 | 10,08 | 8,88 | 9,06 | -5,44% | 19.426,00 |
| 30.07.2026 | 9,24 | 9,63 | 9,17 | 9,58 | 3,88% | 15.068,00 |
| 29.07.2026 | 9,07 | 9,35 | 8,97 | 9,22 | 1,35% | - |
| 28.07.2026 | 8,70 | 9,16 | 8,70 | 9,10 | 4,33% | 25.123,00 |
| 27.07.2026 | 8,81 | 9,06 | 8,70 | 8,72 | 0,06% | 10.098,00 |
| 24.07.2026 | 8,69 | 8,81 | 8,57 | 8,72 | 0,15% | 24.104,00 |
| 23.07.2026 | 8,54 | 8,76 | 8,45 | 8,70 | 1,73% | 8.645,00 |
| 22.07.2026 | 8,81 | 8,82 | 8,55 | 8,56 | -2,97% | 3.211,00 |
| 21.07.2026 | 8,57 | 8,85 | 8,51 | 8,82 | 3,91% | 2.470,00 |
| 20.07.2026 | 8,71 | 8,81 | 8,48 | 8,49 | -2,61% | 45.640,00 |
| 17.07.2026 | 9,17 | 9,22 | 8,68 | 8,71 | -5,80% | 2.979,00 |
| 16.07.2026 | 9,38 | 9,51 | 9,23 | 9,25 | -1,12% | 26.862,00 |
| 15.07.2026 | 9,00 | 9,38 | 8,88 | 9,35 | 4,47% | 29.767,00 |
| 14.07.2026 | 9,19 | 9,21 | 8,71 | 8,95 | -2,58% | 15.468,00 |
| 13.07.2026 | 9,00 | 9,24 | 8,87 | 9,19 | 1,06% | - |
| 10.07.2026 | 8,98 | 9,39 | 8,89 | 9,10 | 1,08% | 22.620,00 |
| 09.07.2026 | 8,85 | 9,02 | 8,63 | 9,00 | 1,97% | 20.916,00 |
| 08.07.2026 | 9,37 | 9,37 | 8,75 | 8,82 | -2,24% | 9.796,00 |
| 07.07.2026 | 9,19 | 9,41 | 9,01 | 9,03 | -2,18% | 49.605,00 |
| 06.07.2026 | 9,03 | 9,30 | 9,03 | 9,23 | 2,10% | 43.059,00 |
| 03.07.2026 | 8,94 | 9,16 | 8,92 | 9,04 | 1,49% | 95.678,00 |
| 02.07.2026 | 8,67 | 8,92 | 8,62 | 8,90 | 2,64% | 1.319,00 |
| 01.07.2026 | 8,73 | 8,78 | 8,55 | 8,68 | -0,73% | 118.482,00 |
| 30.06.2026 | 8,58 | 8,81 | 8,46 | 8,74 | 2,02% | 58.275,00 |
| 29.06.2026 | 8,78 | 8,78 | 8,43 | 8,57 | -1,78% | 43.652,00 |
| 26.06.2026 | 9,12 | 9,24 | 8,63 | 8,72 | -4,96% | 26.820,00 |
| 25.06.2026 | 9,58 | 9,60 | 9,17 | 9,18 | -3,68% | - |
| 24.06.2026 | 9,52 | 9,86 | 9,45 | 9,53 | 0,32% | 15.246,00 |
| 23.06.2026 | 9,47 | 9,54 | 9,24 | 9,50 | -0,33% | 4.174,00 |
| 22.06.2026 | 9,50 | 9,56 | 9,26 | 9,53 | 0,59% | 25.266,00 |
| 19.06.2026 | 9,38 | 9,52 | 9,37 | 9,47 | 0,79% | 6.074,00 |
| 18.06.2026 | 9,78 | 9,97 | 9,40 | 9,40 | -3,42% | 53.912,00 |
| 17.06.2026 | 9,92 | 10,04 | 9,72 | 9,73 | -1,51% | 4.692,00 |
| 16.06.2026 | 10,19 | 10,22 | 9,88 | 9,88 | -2,98% | 72.230,00 |
| 15.06.2026 | 10,51 | 10,59 | 10,17 | 10,18 | 2,45% | 112.516,00 |
| 12.06.2026 | 9,56 | 10,04 | 9,55 | 9,94 | 3,37% | 31.422,00 |
| 11.06.2026 | 9,54 | 9,65 | 9,37 | 9,62 | 1,19% | 19.076,00 |
| 10.06.2026 | 9,83 | 9,87 | 9,34 | 9,50 | -3,43% | 55.814,00 |
| 09.06.2026 | 10,40 | 11,25 | 9,71 | 9,84 | -5,18% | 40.223,00 |
| 08.06.2026 | 10,57 | 10,58 | 10,28 | 10,38 | -2,32% | 48.334,00 |
| 05.06.2026 | 10,98 | 11,25 | 10,59 | 10,63 | -3,61% | 70.175,00 |
| 04.06.2026 | 11,42 | 11,59 | 10,98 | 11,02 | -3,33% | 1.687,00 |
| 03.06.2026 | 11,57 | 11,64 | 11,29 | 11,40 | -1,49% | 47.945,00 |
| 02.06.2026 | 11,28 | 11,71 | 11,24 | 11,58 | 2,73% | 37.233,00 |
| 01.06.2026 | 11,40 | 11,74 | 11,08 | 11,27 | -0,77% | 47.883,00 |
| 29.05.2026 | 11,30 | 11,55 | 11,28 | 11,36 | 0,86% | 24.684,00 |
| 28.05.2026 | 11,51 | 11,62 | 11,22 | 11,26 | -2,74% | 70.628,00 |
| 27.05.2026 | 10,87 | 11,83 | 10,84 | 11,58 | 6,63% | 69.332,00 |
| 26.05.2026 | 10,79 | 11,04 | 10,77 | 10,86 | 0,18% | - |
| 25.05.2026 | 10,48 | 10,95 | 10,47 | 10,84 | 4,94% | 44.018,00 |
| 22.05.2026 | 10,16 | 10,48 | 10,15 | 10,33 | 1,64% | - |
| 21.05.2026 | 10,14 | 10,38 | 10,01 | 10,16 | -0,22% | 32.000,00 |
| 20.05.2026 | 10,03 | 10,29 | 9,88 | 10,18 | 1,36% | 6.720,00 |
| 19.05.2026 | 10,34 | 10,45 | 10,02 | 10,04 | -3,32% | - |
| 18.05.2026 | 10,37 | 13,35 | 10,16 | 10,39 | -0,64% | 1.050,00 |
| 15.05.2026 | 10,75 | 10,94 | 10,19 | 10,46 | -3,86% | - |
| 14.05.2026 | 10,55 | 10,94 | 10,55 | 10,88 | 3,10% | 1.500,00 |
| 13.05.2026 | 10,52 | 10,69 | 10,41 | 10,55 | 0,43% | - |
| 12.05.2026 | 10,43 | 10,76 | 10,35 | 10,50 | 0,24% | 129.500,00 |
| 11.05.2026 | 10,31 | 10,52 | 10,13 | 10,48 | 0,41% | - |
| 08.05.2026 | 10,29 | 10,44 | 10,20 | 10,44 | 1,71% | - |
| 07.05.2026 | 10,61 | 10,84 | 10,24 | 10,26 | -3,16% | - |
| 06.05.2026 | 9,93 | 10,66 | 9,91 | 10,60 | 7,67% | - |
| 05.05.2026 | 9,76 | 10,09 | 9,71 | 9,84 | 1,19% | 10.800,00 |
| 04.05.2026 | 9,99 | 10,18 | 9,69 | 9,72 | -2,53% | - |
| 30.04.2026 | 9,65 | 10,01 | 9,48 | 9,98 | 2,61% | 5.052,00 |
| 29.04.2026 | 9,78 | 9,92 | 9,69 | 9,72 | -0,25% | 9.610,00 |
| 28.04.2026 | 10,18 | 10,31 | 9,71 | 9,75 | -4,34% | 3.960,00 |
| 27.04.2026 | 10,99 | 10,99 | 9,87 | 10,19 | -0,20% | 55.000,00 |
| 24.04.2026 | 10,80 | 10,80 | 10,01 | 10,21 | -2,92% | - |
| 23.04.2026 | 10,09 | 11,19 | 10,08 | 10,52 | 3,57% | 47.424,00 |
| 22.04.2026 | 10,41 | 10,45 | 10,06 | 10,15 | -1,55% | - |