15,550€
2,30%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,63 | 15,68 | 15,30 | 15,55 | -0,32% | - |
| 08.05.2025 | 15,58 | 16,05 | 15,30 | 15,60 | 0,16% | - |
| 07.05.2025 | 15,33 | 15,68 | 15,15 | 15,58 | 1,47% | 10.400,00 |
| 06.05.2025 | 15,38 | 15,48 | 15,18 | 15,35 | -1,29% | - |
| 05.05.2025 | 15,28 | 15,55 | 15,28 | 15,55 | 0,81% | 10.000,00 |
| 02.05.2025 | 15,30 | 15,53 | 15,10 | 15,43 | 0,82% | 12.100,00 |
| 30.04.2025 | 15,10 | 15,33 | 15,05 | 15,30 | 2,17% | 9.300,00 |
| 29.04.2025 | 15,08 | 15,30 | 14,98 | 14,98 | -0,66% | - |
| 28.04.2025 | 15,60 | 15,60 | 15,05 | 15,08 | -3,21% | 18.500,00 |
| 25.04.2025 | 15,33 | 15,63 | 15,23 | 15,58 | 1,80% | - |
| 24.04.2025 | 15,40 | 15,50 | 15,13 | 15,30 | -0,65% | - |
| 23.04.2025 | 15,40 | 15,55 | 15,25 | 15,40 | -0,32% | - |
| 22.04.2025 | 15,40 | 15,50 | 15,28 | 15,45 | 0,32% | - |
| 17.04.2025 | 15,73 | 15,73 | 15,25 | 15,40 | -1,91% | - |
| 16.04.2025 | 15,90 | 15,90 | 15,45 | 15,70 | -1,10% | - |
| 15.04.2025 | 15,73 | 16,10 | 15,53 | 15,88 | 1,11% | - |
| 14.04.2025 | 15,70 | 16,05 | 15,35 | 15,70 | 0,16% | - |
| 11.04.2025 | 15,60 | 15,75 | 15,40 | 15,68 | 0,48% | - |
| 10.04.2025 | 15,43 | 16,25 | 15,43 | 15,60 | 1,30% | 400,00 |
| 09.04.2025 | 15,43 | 15,83 | 14,38 | 15,40 | -0,16% | 8.400,00 |
| 08.04.2025 | 15,28 | 15,43 | 15,08 | 15,43 | 0,82% | 38.450,00 |
| 07.04.2025 | 15,53 | 15,60 | 14,33 | 15,30 | -1,61% | 7.940,00 |
| 04.04.2025 | 15,35 | 16,10 | 15,25 | 15,55 | 3,32% | 13.230,00 |
| 03.04.2025 | 15,15 | 15,50 | 14,85 | 15,05 | -0,33% | 7.300,00 |
| 02.04.2025 | 15,50 | 16,05 | 15,10 | 15,10 | -2,89% | 2.100,00 |
| 01.04.2025 | 15,65 | 15,75 | 15,30 | 15,55 | -0,64% | 8.400,00 |
| 31.03.2025 | 15,40 | 15,65 | 15,35 | 15,65 | 1,29% | - |
| 28.03.2025 | 15,85 | 15,90 | 15,45 | 15,45 | -1,90% | - |
| 27.03.2025 | 15,85 | 15,95 | 15,70 | 15,75 | 0,00% | - |
| 26.03.2025 | 15,85 | 16,05 | 15,70 | 15,75 | -0,94% | 4.100,00 |
| 25.03.2025 | 15,95 | 15,95 | 15,85 | 15,90 | 0,32% | - |
| 24.03.2025 | 15,70 | 16,05 | 15,70 | 15,85 | 1,28% | - |
| 21.03.2025 | 15,80 | 16,10 | 15,65 | 15,65 | -1,26% | 11.700,00 |
| 20.03.2025 | 15,75 | 15,85 | 15,60 | 15,85 | 0,63% | - |
| 19.03.2025 | 15,60 | 15,85 | 15,50 | 15,75 | 0,96% | - |
| 18.03.2025 | 15,50 | 15,60 | 15,30 | 15,60 | 0,65% | 3.800,00 |
| 17.03.2025 | 15,50 | 15,60 | 15,25 | 15,50 | -1,27% | - |
| 14.03.2025 | 15,45 | 15,70 | 15,35 | 15,70 | 1,62% | - |
| 13.03.2025 | 15,35 | 15,55 | 15,25 | 15,45 | -0,32% | 8.400,00 |
| 12.03.2025 | 15,65 | 15,65 | 15,35 | 15,50 | 0,32% | - |
| 11.03.2025 | 15,35 | 15,75 | 15,30 | 15,45 | 0,65% | 3.600,00 |
| 10.03.2025 | 15,40 | 15,55 | 15,30 | 15,35 | 0,33% | - |
| 07.03.2025 | 15,40 | 15,45 | 15,20 | 15,30 | -0,65% | 1.960,00 |
| 06.03.2025 | 15,30 | 15,45 | 14,95 | 15,40 | 0,65% | - |
| 05.03.2025 | 15,10 | 15,80 | 14,90 | 15,30 | 0,66% | - |
| 04.03.2025 | 15,25 | 15,70 | 14,75 | 15,20 | -0,33% | 3.800,00 |
| 03.03.2025 | 15,25 | 15,80 | 14,85 | 15,25 | 0,33% | 11.400,00 |
| 28.02.2025 | 15,55 | 15,80 | 15,10 | 15,20 | -2,25% | 6.750,00 |
| 27.02.2025 | 15,80 | 15,80 | 15,50 | 15,55 | -1,27% | 2.250,00 |
| 26.02.2025 | 15,65 | 15,95 | 15,60 | 15,75 | 0,64% | - |
| 25.02.2025 | 15,70 | 16,00 | 14,85 | 15,65 | -0,32% | 11.844,00 |
| 24.02.2025 | 15,45 | 15,70 | 15,40 | 15,70 | 1,62% | - |
| 21.02.2025 | 15,70 | 16,05 | 15,30 | 15,45 | -1,90% | - |
| 20.02.2025 | 15,80 | 15,90 | 15,60 | 15,75 | -0,32% | 1.450,00 |
| 19.02.2025 | 15,90 | 16,05 | 15,20 | 15,80 | -0,32% | 6.250,00 |
| 18.02.2025 | 15,95 | 16,05 | 15,75 | 15,85 | -0,31% | 3.600,00 |
| 17.02.2025 | 16,10 | 16,15 | 15,65 | 15,90 | -1,24% | - |
| 14.02.2025 | 16,30 | 16,55 | 15,45 | 16,10 | -0,62% | - |
| 13.02.2025 | 16,05 | 16,65 | 16,00 | 16,20 | 1,25% | 6.135,00 |
| 12.02.2025 | 16,00 | 16,15 | 15,90 | 16,00 | 0,00% | 21.750,00 |
| 11.02.2025 | 15,65 | 16,35 | 15,60 | 16,00 | 2,24% | - |
| 10.02.2025 | 15,70 | 15,80 | 15,15 | 15,65 | -0,95% | - |
| 07.02.2025 | 19,70 | 19,80 | 14,95 | 15,80 | -20,00% | 5.184,00 |
| 06.02.2025 | 19,70 | 19,75 | 19,60 | 19,75 | 0,51% | 1.581,00 |
| 05.02.2025 | 19,65 | 19,75 | 19,60 | 19,65 | 0,26% | - |
| 04.02.2025 | 19,85 | 19,90 | 19,45 | 19,60 | -1,26% | - |
| 03.02.2025 | 19,70 | 19,85 | 19,50 | 19,85 | 1,53% | 3.120,00 |
| 31.01.2025 | 19,50 | 19,55 | 19,50 | 19,55 | 0,26% | - |
| 30.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 29.01.2025 | 19,50 | 19,55 | 19,45 | 19,50 | 0,00% | 4.200,00 |
| 28.01.2025 | 19,40 | 19,60 | 19,40 | 19,50 | 0,26% | - |
| 27.01.2025 | 19,40 | 19,50 | 19,40 | 19,45 | 0,00% | - |
| 24.01.2025 | 19,50 | 19,55 | 19,30 | 19,45 | -0,51% | - |
| 23.01.2025 | 19,65 | 19,70 | 19,50 | 19,55 | -0,76% | - |
| 22.01.2025 | 19,65 | 19,80 | 19,10 | 19,70 | 0,51% | 9.619,00 |
| 21.01.2025 | 19,65 | 19,65 | 19,50 | 19,60 | 0,00% | - |
| 20.01.2025 | 19,60 | 19,85 | 19,60 | 19,60 | 0,00% | 12,00 |
| 17.01.2025 | 19,70 | 19,75 | 19,50 | 19,60 | -0,51% | - |
| 16.01.2025 | 19,75 | 19,75 | 19,55 | 19,70 | 0,00% | - |
| 15.01.2025 | 19,95 | 20,00 | 19,20 | 19,70 | -1,25% | - |
| 14.01.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -1,24% | - |
| 13.01.2025 | 19,90 | 20,20 | 19,60 | 20,20 | 1,00% | - |
| 10.01.2025 | 20,00 | 20,10 | 19,90 | 20,00 | 0,00% | - |
| 09.01.2025 | 19,60 | 20,05 | 19,60 | 20,00 | 2,04% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,55 | 19,60 | -0,51% | - |
| 07.01.2025 | 19,65 | 19,75 | 19,60 | 19,70 | 0,25% | - |
| 06.01.2025 | 19,75 | 19,75 | 19,55 | 19,65 | -1,01% | 8.326,00 |
| 03.01.2025 | 18,90 | 19,95 | 18,70 | 19,85 | 5,03% | - |
| 02.01.2025 | 18,30 | 19,25 | 18,30 | 18,90 | 3,28% | 212,00 |
| 30.12.2024 | 18,30 | 18,35 | 18,15 | 18,30 | 0,55% | - |
| 27.12.2024 | 18,50 | 19,65 | 18,10 | 18,20 | -1,36% | 4.590,00 |
| 23.12.2024 | 18,45 | 18,55 | 18,25 | 18,45 | 0,00% | - |
| 20.12.2024 | 18,40 | 18,50 | 18,05 | 18,45 | 0,27% | - |
| 19.12.2024 | 19,30 | 19,30 | 18,35 | 18,40 | -4,66% | 5.200,00 |
| 18.12.2024 | 19,25 | 19,30 | 19,10 | 19,30 | 0,26% | - |
| 17.12.2024 | 19,50 | 19,70 | 19,20 | 19,25 | -2,28% | - |
| 16.12.2024 | 19,25 | 19,85 | 19,20 | 19,70 | 3,14% | - |
| 13.12.2024 | 19,45 | 19,75 | 18,95 | 19,10 | -1,80% | - |
| 12.12.2024 | 19,45 | 19,50 | 19,05 | 19,45 | 0,26% | - |
| 11.12.2024 | 19,55 | 19,60 | 19,10 | 19,40 | -0,77% | - |