11,350€
3,65%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,13 | 11,13 | 11,05 | 11,05 | 0,91% | - |
| 07.01.2026 | 10,58 | 11,15 | 10,55 | 10,95 | 4,29% | - |
| 06.01.2026 | 10,48 | 10,65 | 10,45 | 10,50 | 0,00% | - |
| 05.01.2026 | 10,50 | 10,58 | 10,40 | 10,50 | 0,96% | - |
| 02.01.2026 | 10,58 | 10,75 | 10,40 | 10,40 | -2,80% | 4.025,00 |
| 30.12.2025 | 10,88 | 10,90 | 10,70 | 10,70 | 0,47% | - |
| 29.12.2025 | 10,83 | 11,00 | 10,65 | 10,65 | -1,39% | - |
| 23.12.2025 | 10,98 | 11,05 | 10,80 | 10,80 | 0,00% | 4.980,00 |
| 22.12.2025 | 10,98 | 11,13 | 10,80 | 10,80 | 0,00% | - |
| 19.12.2025 | 11,03 | 11,15 | 10,80 | 10,80 | -0,92% | - |
| 18.12.2025 | 11,08 | 11,28 | 10,90 | 10,90 | -0,91% | 300,00 |
| 17.12.2025 | 11,00 | 11,28 | 10,98 | 11,00 | 1,38% | 1.260,00 |
| 16.12.2025 | 10,95 | 11,13 | 10,85 | 10,85 | 0,93% | 9.450,00 |
| 15.12.2025 | 10,85 | 11,03 | 10,50 | 10,75 | 0,47% | 480,00 |
| 12.12.2025 | 10,50 | 11,18 | 10,20 | 10,70 | 2,88% | - |
| 11.12.2025 | 10,68 | 10,80 | 10,25 | 10,40 | -2,35% | 6.960,00 |
| 10.12.2025 | 10,70 | 10,78 | 10,50 | 10,65 | -0,47% | 1.425,00 |
| 09.12.2025 | 10,85 | 10,95 | 10,60 | 10,70 | 0,47% | - |
| 08.12.2025 | 10,95 | 11,23 | 10,65 | 10,65 | -2,29% | - |
| 05.12.2025 | 10,85 | 11,03 | 10,83 | 10,90 | 1,40% | 2.830,00 |
| 04.12.2025 | 10,90 | 11,15 | 10,75 | 10,75 | 0,00% | 140,00 |
| 03.12.2025 | 10,90 | 10,93 | 10,75 | 10,75 | 0,00% | - |
| 02.12.2025 | 10,83 | 10,93 | 10,75 | 10,75 | 1,42% | - |
| 01.12.2025 | 11,08 | 11,13 | 10,60 | 10,60 | -3,64% | 6.670,00 |
| 28.11.2025 | 10,83 | 11,53 | 10,83 | 11,00 | 5,26% | - |
| 27.11.2025 | 11,00 | 11,93 | 10,45 | 10,45 | -2,34% | 9.500,00 |
| 26.11.2025 | 11,08 | 11,15 | 10,70 | 10,70 | -3,17% | 2.000,00 |
| 25.11.2025 | 11,25 | 11,30 | 10,85 | 11,05 | -0,90% | - |
| 24.11.2025 | 11,25 | 11,38 | 11,15 | 11,15 | 0,00% | - |
| 21.11.2025 | 11,40 | 11,48 | 11,15 | 11,15 | -1,98% | - |
| 20.11.2025 | 11,15 | 11,40 | 10,85 | 11,38 | 2,94% | - |
| 19.11.2025 | 11,55 | 11,73 | 10,88 | 11,05 | -1,34% | - |
| 18.11.2025 | 11,63 | 11,85 | 11,20 | 11,20 | -2,61% | - |
| 17.11.2025 | 11,90 | 12,00 | 11,50 | 11,50 | -2,13% | - |
| 14.11.2025 | 11,48 | 12,15 | 11,43 | 11,75 | 4,44% | - |
| 13.11.2025 | 11,48 | 11,68 | 11,25 | 11,25 | -0,44% | - |
| 12.11.2025 | 11,75 | 11,75 | 11,30 | 11,30 | -1,74% | - |
| 11.11.2025 | 11,55 | 11,73 | 11,40 | 11,50 | -1,29% | - |
| 10.11.2025 | 11,45 | 12,10 | 11,28 | 11,65 | 3,10% | - |
| 07.11.2025 | 10,20 | 11,45 | 10,05 | 11,30 | 8,13% | 7.050,00 |
| 06.11.2025 | 10,55 | 10,60 | 9,95 | 10,45 | 3,16% | 5.430,00 |
| 05.11.2025 | 11,63 | 11,75 | 9,95 | 10,13 | -12,86% | - |
| 04.11.2025 | 11,43 | 11,80 | 11,23 | 11,63 | 0,00% | 2.400,00 |
| 03.11.2025 | 12,08 | 12,10 | 9,87 | 11,63 | -2,72% | - |
| 31.10.2025 | 12,25 | 12,33 | 11,80 | 11,95 | -0,42% | - |
| 30.10.2025 | 12,80 | 12,80 | 11,65 | 12,00 | -5,70% | - |
| 29.10.2025 | 12,75 | 12,85 | 12,58 | 12,73 | -0,20% | 7.460,00 |
| 28.10.2025 | 12,95 | 13,05 | 12,75 | 12,75 | -0,39% | - |
| 27.10.2025 | 13,38 | 13,38 | 12,80 | 12,80 | -1,16% | - |
| 24.10.2025 | 12,83 | 13,78 | 12,73 | 12,95 | 1,97% | - |
| 23.10.2025 | 12,83 | 13,00 | 12,70 | 12,70 | -2,68% | - |
| 22.10.2025 | 13,05 | 13,13 | 12,90 | 13,05 | 1,56% | - |
| 21.10.2025 | 12,73 | 13,20 | 12,60 | 12,85 | 0,78% | 5.100,00 |
| 20.10.2025 | 12,90 | 13,58 | 12,70 | 12,75 | 0,00% | - |
| 17.10.2025 | 13,05 | 13,10 | 12,70 | 12,75 | -2,67% | - |
| 16.10.2025 | 13,28 | 13,58 | 13,05 | 13,10 | 0,00% | - |
| 15.10.2025 | 13,35 | 13,58 | 13,10 | 13,10 | -1,87% | 11.100,00 |
| 14.10.2025 | 13,43 | 13,50 | 13,15 | 13,35 | 0,00% | - |
| 13.10.2025 | 13,30 | 13,65 | 13,30 | 13,35 | 1,52% | - |
| 10.10.2025 | 13,83 | 13,83 | 13,15 | 13,15 | -2,95% | 4.600,00 |
| 09.10.2025 | 13,93 | 13,93 | 13,35 | 13,55 | -0,55% | 6.270,00 |
| 08.10.2025 | 13,75 | 13,75 | 13,55 | 13,63 | 2,44% | - |
| 07.10.2025 | 14,25 | 14,45 | 13,30 | 13,30 | -6,01% | 6.000,00 |
| 06.10.2025 | 15,00 | 15,10 | 14,15 | 14,15 | -6,14% | - |
| 03.10.2025 | 15,03 | 15,10 | 15,00 | 15,08 | 1,17% | - |
| 02.10.2025 | 14,93 | 15,13 | 14,90 | 14,90 | 1,36% | - |
| 01.10.2025 | 14,88 | 15,03 | 14,58 | 14,70 | -1,34% | - |
| 30.09.2025 | 14,75 | 14,98 | 14,70 | 14,90 | 2,05% | - |
| 29.09.2025 | 14,95 | 15,03 | 14,60 | 14,60 | -2,01% | - |
| 26.09.2025 | 15,00 | 15,15 | 14,90 | 14,90 | -0,33% | - |
| 25.09.2025 | 14,90 | 15,13 | 14,83 | 14,95 | 1,36% | - |
| 24.09.2025 | 14,88 | 15,00 | 14,73 | 14,75 | -1,01% | - |
| 23.09.2025 | 14,85 | 15,03 | 14,45 | 14,90 | 3,83% | - |
| 22.09.2025 | 14,88 | 15,08 | 14,35 | 14,35 | -1,71% | - |
| 19.09.2025 | 14,85 | 15,15 | 14,60 | 14,60 | -2,99% | - |
| 18.09.2025 | 14,93 | 15,65 | 14,93 | 15,05 | 0,00% | - |
| 17.09.2025 | 14,90 | 15,75 | 14,53 | 15,05 | 3,79% | - |
| 16.09.2025 | 14,63 | 14,93 | 14,45 | 14,50 | 2,11% | - |
| 15.09.2025 | 14,43 | 14,60 | 14,20 | 14,20 | -2,74% | - |
| 12.09.2025 | 14,63 | 14,65 | 14,48 | 14,60 | 1,92% | - |
| 11.09.2025 | 14,40 | 14,48 | 14,20 | 14,33 | 0,53% | - |
| 10.09.2025 | 14,50 | 14,58 | 14,15 | 14,25 | 0,00% | - |
| 09.09.2025 | 14,75 | 14,85 | 14,10 | 14,25 | -3,39% | - |
| 08.09.2025 | 14,75 | 14,98 | 14,60 | 14,75 | 1,37% | - |
| 05.09.2025 | 14,80 | 15,08 | 14,43 | 14,55 | 0,00% | - |
| 04.09.2025 | 14,80 | 15,15 | 14,55 | 14,55 | -1,02% | - |
| 03.09.2025 | 14,53 | 15,58 | 14,53 | 14,70 | 3,52% | 2.535,00 |
| 02.09.2025 | 14,50 | 14,73 | 14,20 | 14,20 | -0,35% | - |
| 01.09.2025 | 14,80 | 14,80 | 14,23 | 14,25 | -2,06% | - |
| 29.08.2025 | 14,68 | 14,83 | 14,20 | 14,55 | -0,85% | - |
| 28.08.2025 | 14,68 | 14,83 | 14,50 | 14,68 | 0,17% | - |
| 27.08.2025 | 14,93 | 14,93 | 14,65 | 14,65 | -0,68% | 5.870,00 |
| 26.08.2025 | 14,88 | 14,95 | 14,53 | 14,75 | 0,51% | - |
| 25.08.2025 | 14,68 | 14,88 | 14,55 | 14,68 | 0,51% | - |
| 22.08.2025 | 14,38 | 14,78 | 14,30 | 14,60 | -0,17% | - |
| 21.08.2025 | 14,28 | 14,63 | 14,08 | 14,63 | 0,00% | - |
| 20.08.2025 | 14,80 | 14,85 | 14,28 | 14,63 | -0,85% | 12.000,00 |
| 19.08.2025 | 14,80 | 14,90 | 14,68 | 14,75 | -1,67% | - |
| 18.08.2025 | 14,90 | 15,00 | 14,58 | 15,00 | 0,67% | 3.854,00 |
| 15.08.2025 | 14,85 | 14,95 | 14,70 | 14,90 | 0,68% | - |