20,000€
9,89%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,30 | 19,83 | 18,25 | 19,80 | 8,49% | 403,00 |
| 08.01.2026 | 17,40 | 18,88 | 17,25 | 18,25 | 3,84% | 211,00 |
| 07.01.2026 | 18,68 | 18,85 | 17,08 | 17,58 | -5,89% | 19.353,00 |
| 06.01.2026 | 18,98 | 19,35 | 18,28 | 18,68 | -1,58% | - |
| 05.01.2026 | 19,70 | 20,15 | 18,58 | 18,98 | -3,07% | 42.950,00 |
| 02.01.2026 | 17,05 | 19,75 | 17,03 | 19,58 | 13,48% | 6.973,00 |
| 29.12.2025 | 17,10 | 17,78 | 16,48 | 17,25 | 2,99% | 605,00 |
| 23.12.2025 | 17,28 | 17,98 | 16,53 | 16,75 | -1,18% | - |
| 22.12.2025 | 17,25 | 17,78 | 16,63 | 16,95 | 1,04% | - |
| 19.12.2025 | 16,63 | 17,40 | 16,05 | 16,78 | 1,82% | - |
| 18.12.2025 | 16,33 | 17,70 | 16,13 | 16,48 | 3,29% | - |
| 17.12.2025 | 18,23 | 18,73 | 15,95 | 15,95 | -7,00% | 750,00 |
| 16.12.2025 | 17,48 | 18,25 | 15,73 | 17,15 | -6,41% | 14,00 |
| 15.12.2025 | 19,23 | 19,50 | 18,23 | 18,33 | -5,05% | - |
| 12.12.2025 | 21,80 | 21,95 | 18,80 | 19,30 | -10,44% | - |
| 11.12.2025 | 20,03 | 21,85 | 18,98 | 21,55 | 4,87% | 1.700,00 |
| 10.12.2025 | 20,65 | 20,95 | 19,38 | 20,55 | -0,24% | 100,00 |
| 09.12.2025 | 19,75 | 20,95 | 18,80 | 20,60 | 4,83% | 225,00 |
| 08.12.2025 | 21,20 | 21,45 | 18,80 | 19,65 | -4,61% | 20,00 |
| 05.12.2025 | 19,88 | 21,25 | 19,10 | 20,60 | 3,52% | 802,00 |
| 04.12.2025 | 16,93 | 20,15 | 16,60 | 19,90 | 17,23% | 508,00 |
| 03.12.2025 | 17,28 | 17,38 | 16,43 | 16,98 | -1,74% | 345,00 |
| 02.12.2025 | 16,50 | 17,45 | 16,33 | 17,28 | 3,75% | 415,00 |
| 01.12.2025 | 16,43 | 17,18 | 15,95 | 16,65 | -1,77% | 28,00 |
| 28.11.2025 | 16,65 | 17,23 | 16,18 | 16,95 | 1,95% | - |
| 27.11.2025 | 16,48 | 16,63 | 16,48 | 16,63 | 1,06% | - |
| 26.11.2025 | 14,58 | 16,55 | 14,48 | 16,45 | 17,29% | - |
| 25.11.2025 | 15,08 | 16,58 | 13,05 | 14,03 | 3,13% | - |
| 24.11.2025 | 13,65 | 14,08 | 13,08 | 13,60 | 0,74% | 460,00 |
| 21.11.2025 | 13,40 | 13,80 | 12,78 | 13,50 | -3,91% | - |
| 20.11.2025 | 15,68 | 15,83 | 13,40 | 14,05 | -2,26% | 80,00 |
| 19.11.2025 | 14,75 | 15,63 | 14,20 | 14,38 | 2,31% | - |
| 18.11.2025 | 14,08 | 15,70 | 13,95 | 14,05 | -6,33% | 14,00 |
| 17.11.2025 | 15,48 | 15,88 | 14,63 | 15,00 | -2,28% | 500,00 |
| 14.11.2025 | 13,20 | 15,73 | 12,75 | 15,35 | 6,60% | 627,00 |
| 13.11.2025 | 16,53 | 16,78 | 13,75 | 14,40 | -14,54% | 160,00 |
| 12.11.2025 | 17,63 | 18,28 | 16,40 | 16,85 | -4,26% | 28,00 |
| 11.11.2025 | 18,83 | 19,33 | 16,10 | 17,60 | -6,38% | 450,00 |
| 10.11.2025 | 18,38 | 20,55 | 18,35 | 18,80 | 4,74% | 140,00 |
| 07.11.2025 | 17,30 | 18,23 | 15,45 | 17,95 | 2,13% | - |
| 06.11.2025 | 18,33 | 18,55 | 16,78 | 17,58 | -3,57% | - |
| 05.11.2025 | 17,08 | 18,90 | 16,68 | 18,23 | 8,64% | - |
| 04.11.2025 | 17,38 | 18,28 | 16,45 | 16,78 | -13,08% | 210,00 |
| 03.11.2025 | 18,45 | 19,50 | 17,98 | 19,30 | 5,75% | 600,00 |
| 31.10.2025 | 18,00 | 18,85 | 17,25 | 18,25 | 1,67% | 292,00 |
| 30.10.2025 | 17,70 | 18,50 | 16,65 | 17,95 | 3,16% | - |
| 29.10.2025 | 15,90 | 18,13 | 15,90 | 17,40 | 12,99% | 350,00 |
| 28.10.2025 | 16,10 | 17,28 | 15,38 | 15,40 | -4,64% | - |
| 27.10.2025 | 17,50 | 17,75 | 15,80 | 16,15 | -3,15% | 139,00 |
| 24.10.2025 | 13,98 | 16,78 | 13,90 | 16,68 | 20,40% | 46,00 |
| 23.10.2025 | 13,40 | 14,10 | 13,15 | 13,85 | 12,15% | 414,00 |
| 22.10.2025 | 14,05 | 14,15 | 12,33 | 12,35 | -17,39% | 2.124,00 |
| 21.10.2025 | 16,00 | 16,05 | 13,80 | 14,95 | -5,68% | 200,00 |
| 20.10.2025 | 16,23 | 17,85 | 15,48 | 15,85 | -0,31% | - |
| 17.10.2025 | 15,15 | 17,08 | 14,83 | 15,90 | -3,05% | 910,00 |
| 16.10.2025 | 17,83 | 18,98 | 15,98 | 16,40 | -10,87% | 406,00 |
| 15.10.2025 | 16,50 | 19,25 | 16,50 | 18,40 | 14,64% | 1.106,00 |
| 14.10.2025 | 13,25 | 16,70 | 13,05 | 16,05 | 17,58% | 535,00 |
| 13.10.2025 | 11,90 | 14,13 | 11,63 | 13,65 | 21,06% | 2.420,00 |
| 10.10.2025 | 12,83 | 13,35 | 11,28 | 11,28 | -7,96% | 1.750,00 |
| 09.10.2025 | 12,90 | 13,25 | 12,18 | 12,25 | -5,22% | 17.410,00 |
| 08.10.2025 | 12,23 | 13,30 | 12,05 | 12,93 | 7,71% | 2.370,00 |
| 07.10.2025 | 13,15 | 13,70 | 11,68 | 12,00 | -7,51% | 5,00 |
| 06.10.2025 | 12,15 | 13,25 | 11,78 | 12,98 | 7,68% | 3.450,00 |
| 03.10.2025 | 11,08 | 12,10 | 10,88 | 12,05 | 9,30% | - |
| 02.10.2025 | 11,43 | 12,05 | 10,83 | 11,03 | -0,90% | 1.282,00 |
| 01.10.2025 | 9,16 | 11,18 | 8,88 | 11,13 | 23,06% | - |
| 30.09.2025 | 9,74 | 9,88 | 8,92 | 9,04 | -7,00% | 269,00 |
| 29.09.2025 | 10,28 | 10,98 | 9,56 | 9,72 | -5,86% | 250,00 |
| 26.09.2025 | 9,89 | 10,38 | 9,40 | 10,33 | 2,58% | - |
| 25.09.2025 | 9,68 | 10,25 | 8,76 | 10,07 | 5,61% | 2.786,00 |
| 24.09.2025 | 8,85 | 10,30 | 8,79 | 9,53 | 10,56% | 946,00 |
| 23.09.2025 | 9,11 | 9,60 | 8,54 | 8,62 | -4,01% | 648,00 |
| 22.09.2025 | 7,96 | 9,23 | 7,84 | 8,98 | 15,28% | 6.606,00 |
| 19.09.2025 | 6,82 | 7,83 | 6,76 | 7,79 | 15,58% | 780,00 |
| 18.09.2025 | 6,35 | 6,87 | 6,33 | 6,74 | 7,15% | - |
| 17.09.2025 | 6,44 | 6,55 | 6,14 | 6,29 | -1,87% | - |
| 16.09.2025 | 6,27 | 7,01 | 6,26 | 6,41 | 2,07% | - |
| 15.09.2025 | 5,97 | 6,29 | 5,96 | 6,28 | 4,49% | 1.500,00 |
| 12.09.2025 | 5,85 | 6,02 | 5,81 | 6,01 | 0,50% | - |
| 11.09.2025 | 5,80 | 6,05 | 5,64 | 5,98 | 3,10% | - |
| 10.09.2025 | 5,85 | 6,18 | 5,75 | 5,80 | 0,00% | 400,00 |
| 09.09.2025 | 6,16 | 6,30 | 5,79 | 5,80 | -5,38% | - |
| 08.09.2025 | 6,39 | 6,59 | 6,12 | 6,13 | -4,52% | - |
| 05.09.2025 | 5,81 | 6,45 | 5,80 | 6,42 | 10,88% | - |
| 04.09.2025 | 5,86 | 5,92 | 5,75 | 5,79 | 0,17% | - |
| 03.09.2025 | 5,97 | 6,18 | 5,77 | 5,78 | -2,86% | - |
| 02.09.2025 | 6,27 | 6,32 | 5,94 | 5,95 | -5,10% | 618,00 |
| 01.09.2025 | 6,43 | 6,45 | 6,27 | 6,27 | -0,79% | - |
| 29.08.2025 | 6,59 | 6,72 | 6,32 | 6,32 | -4,82% | - |
| 28.08.2025 | 6,37 | 6,64 | 6,24 | 6,64 | 6,24% | - |
| 27.08.2025 | 6,58 | 6,74 | 6,25 | 6,25 | -3,85% | - |
| 26.08.2025 | 6,49 | 6,73 | 6,36 | 6,50 | 1,09% | 740,00 |
| 25.08.2025 | 6,48 | 6,69 | 6,32 | 6,43 | 0,16% | - |
| 22.08.2025 | 6,03 | 6,51 | 5,83 | 6,42 | 8,81% | - |
| 21.08.2025 | 6,44 | 6,61 | 5,84 | 5,90 | -7,96% | 300,00 |
| 20.08.2025 | 6,71 | 6,82 | 6,32 | 6,41 | -4,47% | - |
| 19.08.2025 | 6,91 | 7,08 | 6,61 | 6,71 | -2,89% | - |
| 18.08.2025 | 6,83 | 7,26 | 6,69 | 6,91 | 1,77% | - |
| 15.08.2025 | 6,57 | 7,43 | 6,47 | 6,79 | 4,62% | - |