10,325€
1,82%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,16 | 10,48 | 10,15 | 10,34 | 1,74% | - |
| 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% | - |
| 21.04.2026 | 10,65 | 10,75 | 10,27 | 10,31 | -3,06% | 21.150,00 |
| 20.04.2026 | 10,78 | 10,78 | 10,55 | 10,64 | -2,13% | 26,00 |
| 17.04.2026 | 10,25 | 11,00 | 10,22 | 10,87 | 6,57% | 6.250,00 |
| 16.04.2026 | 10,54 | 10,57 | 10,18 | 10,20 | -2,86% | - |
| 15.04.2026 | 10,41 | 10,51 | 10,34 | 10,50 | 0,50% | - |
| 14.04.2026 | 10,27 | 10,59 | 10,26 | 10,45 | 1,78% | 13.850,00 |
| 13.04.2026 | 10,25 | 10,29 | 10,10 | 10,27 | -1,58% | - |
| 10.04.2026 | 10,26 | 10,69 | 10,24 | 10,43 | 1,63% | 14.850,00 |
| 09.04.2026 | 10,36 | 10,38 | 10,14 | 10,26 | -1,54% | - |
| 08.04.2026 | 10,19 | 10,70 | 10,16 | 10,42 | 7,25% | 12.250,00 |
| 07.04.2026 | 9,94 | 10,09 | 9,56 | 9,72 | -2,50% | - |
| 02.04.2026 | 10,05 | 10,15 | 9,90 | 9,97 | -2,90% | - |
| 01.04.2026 | 9,90 | 10,32 | 9,90 | 10,27 | 3,98% | 10.200,00 |
| 31.03.2026 | 9,50 | 9,88 | 9,37 | 9,87 | 4,85% | 10.000,00 |
| 30.03.2026 | 9,55 | 9,62 | 9,37 | 9,42 | -1,19% | - |
| 27.03.2026 | 9,63 | 9,71 | 9,37 | 9,53 | -0,73% | 8.500,00 |
| 26.03.2026 | 9,66 | 9,70 | 8,08 | 9,60 | -1,13% | 6.375,00 |
| 25.03.2026 | 9,64 | 9,92 | 9,62 | 9,71 | 0,64% | 225.000,00 |
| 24.03.2026 | 9,55 | 9,67 | 9,25 | 9,65 | 0,16% | - |
| 23.03.2026 | 8,77 | 9,72 | 8,64 | 9,63 | 8,16% | - |
| 20.03.2026 | 9,12 | 9,34 | 8,85 | 8,90 | -2,68% | 5.800,00 |
| 19.03.2026 | 9,59 | 9,65 | 8,95 | 9,15 | -5,77% | 5.808,00 |
| 18.03.2026 | 9,87 | 10,04 | 9,61 | 9,71 | -0,54% | 15.600,00 |
| 17.03.2026 | 9,61 | 9,83 | 9,59 | 9,76 | 0,86% | 24.240,00 |
| 16.03.2026 | 9,76 | 9,86 | 9,53 | 9,68 | 0,26% | 9.500,00 |
| 13.03.2026 | 9,84 | 9,90 | 9,63 | 9,65 | -1,89% | 16.554,00 |
| 12.03.2026 | 10,19 | 10,23 | 9,76 | 9,84 | -4,45% | 30,00 |
| 11.03.2026 | 10,42 | 10,43 | 10,14 | 10,30 | 0,19% | - |
| 10.03.2026 | 9,98 | 10,41 | 9,97 | 10,28 | 4,75% | - |
| 09.03.2026 | 10,02 | 10,10 | 9,51 | 9,81 | -5,72% | - |
| 06.03.2026 | 10,63 | 10,65 | 10,19 | 10,41 | -1,73% | - |
| 05.03.2026 | 10,91 | 11,02 | 10,51 | 10,59 | -3,67% | - |
| 04.03.2026 | 10,76 | 11,10 | 10,51 | 10,99 | 1,32% | - |
| 03.03.2026 | 11,36 | 11,37 | 10,52 | 10,85 | -5,43% | 10.500,00 |
| 02.03.2026 | 11,62 | 11,66 | 11,32 | 11,47 | -3,55% | 21.160,00 |
| 27.02.2026 | 12,45 | 12,67 | 11,77 | 11,90 | -4,38% | 50.575,00 |
| 26.02.2026 | 13,19 | 13,35 | 12,32 | 12,44 | -5,97% | - |
| 25.02.2026 | 13,09 | 13,69 | 6,54 | 13,23 | 1,11% | - |
| 24.02.2026 | 13,25 | 13,67 | 8,95 | 13,09 | 2,48% | 23.500,00 |
| 23.02.2026 | 13,67 | 13,67 | 12,68 | 12,77 | -7,26% | - |
| 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% | - |