10,975€
0,69%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,13 | 11,15 | 11,00 | 11,05 | 0,45% | - |
| 30.07.2026 | 11,03 | 11,10 | 10,95 | 11,00 | 1,15% | - |
| 29.07.2026 | 11,33 | 11,38 | 10,88 | 10,88 | -3,55% | - |
| 28.07.2026 | 11,18 | 11,28 | 11,18 | 11,28 | 0,22% | - |
| 27.07.2026 | 11,33 | 11,33 | 11,25 | 11,25 | -0,66% | 2.150,00 |
| 24.07.2026 | 11,35 | 11,38 | 11,13 | 11,33 | 0,00% | - |
| 23.07.2026 | 11,35 | 11,43 | 11,20 | 11,33 | -0,88% | - |
| 22.07.2026 | 11,30 | 11,43 | 11,20 | 11,43 | 0,44% | 8.000,00 |
| 21.07.2026 | 11,75 | 11,80 | 10,73 | 11,38 | -4,81% | - |
| 20.07.2026 | 12,75 | 14,50 | 11,40 | 11,95 | -5,53% | - |
| 17.07.2026 | 12,75 | 13,30 | 12,48 | 12,65 | 1,00% | - |
| 16.07.2026 | 12,58 | 12,73 | 12,53 | 12,53 | -1,76% | 13.050,00 |
| 15.07.2026 | 12,60 | 12,80 | 12,55 | 12,75 | 0,99% | - |
| 14.07.2026 | 12,68 | 12,73 | 12,58 | 12,63 | -0,20% | - |
| 13.07.2026 | 13,00 | 13,08 | 12,33 | 12,65 | -2,50% | - |
| 10.07.2026 | 12,60 | 13,93 | 11,85 | 12,98 | 4,01% | - |
| 09.07.2026 | 12,48 | 12,63 | 12,40 | 12,48 | 1,42% | 1.450,00 |
| 08.07.2026 | 12,60 | 12,83 | 12,25 | 12,30 | -5,38% | 6.000,00 |
| 06.07.2026 | 12,58 | 13,03 | 12,05 | 13,00 | 4,00% | - |
| 03.07.2026 | 12,73 | 12,75 | 12,45 | 12,50 | -1,77% | - |
| 02.07.2026 | 12,63 | 12,80 | 12,60 | 12,73 | 1,80% | - |
| 01.07.2026 | 12,55 | 13,00 | 12,38 | 12,50 | 0,81% | - |
| 30.06.2026 | 12,95 | 13,13 | 12,38 | 12,40 | -4,80% | 20.400,00 |
| 29.06.2026 | 12,93 | 13,05 | 12,78 | 13,03 | -0,57% | - |
| 26.06.2026 | 13,53 | 13,53 | 13,00 | 13,10 | -2,60% | - |
| 25.06.2026 | 13,48 | 13,68 | 13,30 | 13,45 | 0,56% | - |
| 24.06.2026 | 13,48 | 13,48 | 13,30 | 13,38 | -0,56% | - |
| 23.06.2026 | 13,48 | 13,55 | 13,35 | 13,45 | 0,56% | - |
| 22.06.2026 | 13,65 | 13,65 | 13,28 | 13,38 | -0,56% | - |
| 19.06.2026 | 13,43 | 13,58 | 13,28 | 13,45 | 0,56% | - |
| 18.06.2026 | 13,50 | 13,53 | 13,38 | 13,38 | -0,74% | - |
| 17.06.2026 | 13,45 | 13,70 | 12,98 | 13,48 | 0,00% | - |
| 16.06.2026 | 13,80 | 13,85 | 12,95 | 13,48 | -2,36% | - |
| 15.06.2026 | 13,63 | 14,33 | 13,18 | 13,80 | 1,47% | 14.500,00 |
| 12.06.2026 | 12,88 | 13,88 | 12,70 | 13,60 | 6,04% | 18.050,00 |
| 11.06.2026 | 13,23 | 13,30 | 11,95 | 12,83 | -3,21% | - |
| 10.06.2026 | 12,98 | 14,30 | 7,36 | 13,25 | 2,91% | 20.620,00 |
| 09.06.2026 | 12,03 | 13,13 | 7,31 | 12,88 | 7,07% | 6.550,00 |
| 08.06.2026 | 11,78 | 12,10 | 11,75 | 12,03 | 1,26% | - |
| 05.06.2026 | 11,83 | 12,18 | 11,80 | 11,88 | 1,28% | - |
| 04.06.2026 | 11,73 | 11,83 | 11,65 | 11,73 | -0,64% | 135,00 |
| 03.06.2026 | 11,68 | 11,95 | 11,65 | 11,80 | 1,07% | - |
| 02.06.2026 | 11,50 | 11,90 | 10,83 | 11,68 | 1,74% | 4.200,00 |
| 01.06.2026 | 11,35 | 11,58 | 11,15 | 11,48 | 1,55% | 21.120,00 |
| 29.05.2026 | 11,35 | 11,50 | 11,15 | 11,30 | 0,44% | - |
| 28.05.2026 | 10,88 | 12,50 | 10,70 | 11,25 | 5,14% | 4.084,00 |
| 27.05.2026 | 10,68 | 10,90 | 10,60 | 10,70 | 0,47% | 18.750,00 |
| 26.05.2026 | 10,80 | 10,83 | 10,55 | 10,65 | -0,93% | 4.600,00 |
| 25.05.2026 | 10,80 | 10,88 | 10,60 | 10,75 | -0,23% | 7.400,00 |
| 22.05.2026 | 10,78 | 10,80 | 10,70 | 10,78 | 0,00% | - |
| 21.05.2026 | 10,85 | 10,85 | 10,70 | 10,78 | -0,46% | - |
| 20.05.2026 | 10,73 | 10,83 | 10,70 | 10,83 | 1,17% | - |
| 19.05.2026 | 10,75 | 10,80 | 10,55 | 10,70 | 2,88% | - |
| 15.05.2026 | 10,33 | 10,40 | 10,25 | 10,40 | 0,24% | - |
| 14.05.2026 | 10,33 | 10,48 | 10,25 | 10,38 | 0,48% | - |
| 13.05.2026 | 10,33 | 10,43 | 10,28 | 10,33 | 0,00% | - |
| 12.05.2026 | 10,45 | 10,63 | 10,25 | 10,33 | -1,43% | 12.201,00 |
| 11.05.2026 | 10,70 | 10,73 | 10,43 | 10,48 | -2,10% | 3.500,00 |
| 08.05.2026 | 10,68 | 10,83 | 10,55 | 10,70 | 0,47% | - |
| 07.05.2026 | 10,73 | 10,85 | 10,63 | 10,65 | -1,16% | - |
| 06.05.2026 | 10,73 | 10,85 | 10,63 | 10,78 | 0,23% | - |
| 05.05.2026 | 10,80 | 10,85 | 10,63 | 10,75 | -0,46% | 300,00 |
| 04.05.2026 | 10,73 | 11,08 | 10,63 | 10,80 | 0,70% | - |
| 30.04.2026 | 10,63 | 10,85 | 10,55 | 10,73 | 0,47% | - |
| 29.04.2026 | 10,75 | 10,78 | 10,58 | 10,68 | -0,70% | 6.800,00 |
| 28.04.2026 | 10,60 | 10,80 | 10,60 | 10,75 | 1,90% | - |
| 27.04.2026 | 10,68 | 10,78 | 10,53 | 10,55 | -2,09% | - |
| 24.04.2026 | 10,78 | 10,83 | 10,68 | 10,78 | 0,23% | - |
| 23.04.2026 | 10,93 | 10,98 | 10,73 | 10,75 | -1,38% | - |
| 22.04.2026 | 10,90 | 10,93 | 10,85 | 10,90 | 0,00% | - |
| 21.04.2026 | 10,93 | 11,05 | 10,90 | 10,90 | 0,00% | - |
| 20.04.2026 | 10,93 | 11,00 | 10,70 | 10,90 | -0,91% | - |
| 17.04.2026 | 10,75 | 11,00 | 10,68 | 11,00 | -0,45% | 6.300,00 |
| 16.04.2026 | 11,35 | 11,35 | 10,88 | 11,05 | -2,86% | 750,00 |
| 15.04.2026 | 11,53 | 11,68 | 11,23 | 11,38 | -1,30% | - |
| 14.04.2026 | 11,28 | 11,60 | 11,18 | 11,53 | 1,99% | - |
| 13.04.2026 | 11,08 | 11,53 | 11,00 | 11,30 | -0,44% | - |
| 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% | - |