11,200€
0,45%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 11,38 | 11,43 | 11,25 | 11,35 | 0,00% | - |
| 09.04.2026 | 11,10 | 11,70 | 11,10 | 11,35 | 2,25% | - |
| 08.04.2026 | 12,20 | 12,20 | 11,00 | 11,10 | -5,93% | - |
| 07.04.2026 | 11,93 | 12,13 | 11,80 | 11,80 | -0,42% | - |
| 02.04.2026 | 12,25 | 12,30 | 11,75 | 11,85 | -5,01% | 2.100,00 |
| 01.04.2026 | 12,30 | 12,55 | 11,88 | 12,48 | 2,46% | 10.800,00 |
| 31.03.2026 | 12,30 | 12,43 | 12,10 | 12,18 | 5,41% | - |
| 30.03.2026 | 10,85 | 11,83 | 10,65 | 11,55 | 5,96% | - |
| 27.03.2026 | 10,73 | 11,18 | 10,68 | 10,90 | 0,93% | - |
| 26.03.2026 | 11,00 | 11,20 | 6,33 | 10,80 | -2,04% | 6.600,00 |
| 25.03.2026 | 11,08 | 11,68 | 11,03 | 11,03 | -3,08% | - |
| 24.03.2026 | 11,43 | 11,98 | 11,28 | 11,38 | -1,52% | 2.100,00 |
| 23.03.2026 | 12,23 | 12,48 | 11,55 | 11,55 | -5,91% | 700,00 |
| 20.03.2026 | 12,53 | 12,60 | 12,08 | 12,28 | -2,96% | 4.436,00 |
| 19.03.2026 | 12,68 | 12,68 | 12,65 | 12,65 | 0,60% | - |
| 18.03.2026 | 12,83 | 12,83 | 12,58 | 12,58 | -1,37% | - |
| 17.03.2026 | 12,68 | 12,83 | 12,65 | 12,75 | 0,39% | - |
| 16.03.2026 | 12,78 | 12,78 | 12,55 | 12,70 | -0,20% | 2.900,00 |
| 13.03.2026 | 13,08 | 13,10 | 12,68 | 12,73 | -2,68% | - |
| 12.03.2026 | 13,25 | 13,28 | 12,85 | 13,08 | -0,38% | - |
| 11.03.2026 | 13,25 | 13,33 | 13,13 | 13,13 | -0,57% | - |
| 10.03.2026 | 13,25 | 13,40 | 13,10 | 13,20 | -0,56% | - |
| 09.03.2026 | 13,40 | 13,48 | 12,88 | 13,28 | -0,75% | - |
| 06.03.2026 | 13,48 | 13,58 | 13,30 | 13,38 | -0,74% | - |
| 05.03.2026 | 13,48 | 13,68 | 13,38 | 13,48 | 0,19% | - |
| 04.03.2026 | 13,73 | 13,73 | 13,25 | 13,45 | -0,74% | - |
| 03.03.2026 | 13,83 | 14,00 | 13,35 | 13,55 | -2,52% | - |
| 02.03.2026 | 13,38 | 14,00 | 13,38 | 13,90 | 3,15% | 10.250,00 |
| 27.02.2026 | 12,60 | 13,78 | 12,60 | 13,48 | 6,94% | - |
| 26.02.2026 | 12,53 | 13,30 | 12,43 | 12,60 | 0,60% | 9.200,00 |
| 25.02.2026 | 12,55 | 12,55 | 12,15 | 12,53 | -0,40% | - |
| 24.02.2026 | 12,35 | 12,58 | 12,18 | 12,58 | 2,44% | - |
| 23.02.2026 | 12,20 | 12,80 | 11,98 | 12,28 | 2,29% | - |
| 20.02.2026 | 12,25 | 12,35 | 11,93 | 12,00 | -2,83% | 1.250,00 |
| 19.02.2026 | 12,38 | 12,48 | 12,03 | 12,35 | -0,20% | 11.290,00 |
| 18.02.2026 | 13,33 | 13,33 | 11,95 | 12,38 | -6,95% | 12.900,00 |
| 17.02.2026 | 13,88 | 13,88 | 12,28 | 13,30 | -4,49% | - |
| 16.02.2026 | 13,90 | 13,95 | 13,73 | 13,93 | 0,00% | - |
| 13.02.2026 | 13,93 | 14,03 | 13,78 | 13,93 | 0,91% | - |
| 12.02.2026 | 13,78 | 14,63 | 12,68 | 13,80 | -4,33% | - |
| 11.02.2026 | 14,45 | 14,58 | 14,23 | 14,43 | -0,17% | - |
| 10.02.2026 | 14,23 | 14,83 | 14,23 | 14,45 | 1,76% | 7.000,00 |
| 09.02.2026 | 14,43 | 14,58 | 14,03 | 14,20 | -2,41% | 1.360,00 |
| 06.02.2026 | 14,48 | 14,55 | 13,93 | 14,55 | 1,22% | - |
| 05.02.2026 | 14,28 | 14,40 | 14,25 | 14,38 | -1,88% | 400,00 |
| 03.02.2026 | 14,15 | 14,80 | 14,15 | 14,65 | 3,90% | - |
| 02.02.2026 | 14,53 | 14,70 | 13,25 | 14,10 | -3,59% | 8.750,00 |
| 30.01.2026 | 14,73 | 14,75 | 14,38 | 14,63 | -0,68% | 10.046,00 |
| 29.01.2026 | 15,10 | 15,10 | 14,50 | 14,73 | -2,64% | 6.739,00 |
| 28.01.2026 | 15,10 | 15,13 | 15,10 | 15,13 | 0,17% | - |
| 27.01.2026 | 14,95 | 15,20 | 14,50 | 15,10 | 0,83% | 45,00 |
| 26.01.2026 | 14,65 | 15,18 | 14,60 | 14,98 | 2,92% | - |
| 23.01.2026 | 14,68 | 14,98 | 14,38 | 14,55 | 0,17% | - |
| 22.01.2026 | 14,80 | 15,15 | 14,23 | 14,53 | 2,83% | - |
| 21.01.2026 | 13,65 | 14,20 | 13,20 | 14,13 | 3,48% | - |
| 20.01.2026 | 13,98 | 13,98 | 13,20 | 13,65 | 2,06% | - |
| 19.01.2026 | 13,20 | 13,63 | 13,00 | 13,38 | 1,71% | 2.150,00 |
| 16.01.2026 | 12,73 | 13,23 | 12,70 | 13,15 | 4,37% | 1.300,00 |
| 15.01.2026 | 12,40 | 13,25 | 12,40 | 12,60 | 1,82% | - |
| 14.01.2026 | 12,70 | 12,90 | 12,28 | 12,38 | -2,56% | - |
| 13.01.2026 | 12,10 | 12,78 | 12,10 | 12,70 | 5,83% | - |
| 12.01.2026 | 12,23 | 12,48 | 11,65 | 12,00 | -1,44% | - |
| 09.01.2026 | 11,60 | 13,78 | 11,60 | 12,18 | 6,80% | - |
| 08.01.2026 | 11,13 | 11,65 | 11,05 | 11,40 | 4,11% | - |
| 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% | - |