16,190€
-11,14%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,29 | 18,79 | 15,97 | 16,19 | -11,77% | 23.817,00 |
| 28.05.2026 | 17,85 | 18,81 | 17,11 | 18,35 | 0,44% | - |
| 27.05.2026 | 18,57 | 18,67 | 17,47 | 18,27 | -0,33% | 20.400,00 |
| 26.05.2026 | 19,08 | 19,28 | 17,84 | 18,33 | -6,14% | 9.000,00 |
| 25.05.2026 | 18,50 | 20,13 | 18,48 | 19,53 | 5,51% | 25.060,00 |
| 22.05.2026 | 17,70 | 19,37 | 17,20 | 18,51 | 6,56% | - |
| 21.05.2026 | 16,46 | 17,73 | 16,06 | 17,37 | 6,83% | 15.280,00 |
| 20.05.2026 | 15,58 | 16,74 | 15,37 | 16,26 | 5,58% | 7.594,00 |
| 19.05.2026 | 16,78 | 17,03 | 14,88 | 15,40 | -7,89% | 5.699,00 |
| 18.05.2026 | 17,71 | 18,73 | 16,06 | 16,72 | -6,85% | 7.040,00 |
| 15.05.2026 | 17,16 | 18,18 | 16,40 | 17,95 | -0,39% | 16.076,00 |
| 14.05.2026 | 19,10 | 19,28 | 17,65 | 18,02 | -3,89% | 12.780,00 |
| 13.05.2026 | 18,34 | 19,33 | 17,07 | 18,75 | 3,14% | 20.870,00 |
| 12.05.2026 | 21,25 | 22,90 | 17,59 | 18,18 | -15,15% | 8.917,00 |
| 11.05.2026 | 20,48 | 23,23 | 18,89 | 21,43 | 4,38% | 11.705,00 |
| 08.05.2026 | 16,49 | 22,90 | 16,38 | 20,53 | 27,09% | 25.387,00 |
| 07.05.2026 | 14,46 | 17,15 | 13,88 | 16,15 | 40,92% | 18.798,00 |
| 06.05.2026 | 10,90 | 11,59 | 10,57 | 11,46 | 5,72% | 8.458,00 |
| 05.05.2026 | 10,49 | 10,96 | 10,47 | 10,84 | 2,55% | 299,00 |
| 04.05.2026 | 10,54 | 10,68 | 10,19 | 10,57 | 1,83% | 24.355,00 |
| 30.04.2026 | 10,07 | 10,56 | 9,84 | 10,38 | 3,75% | 117.500,00 |
| 29.04.2026 | 10,59 | 10,71 | 9,70 | 10,01 | -5,17% | 10.571,00 |
| 28.04.2026 | 11,37 | 11,40 | 10,23 | 10,55 | -7,46% | 7.920,00 |
| 27.04.2026 | 11,45 | 11,84 | 10,71 | 11,40 | 0,35% | 2.150,00 |
| 24.04.2026 | 11,64 | 11,83 | 11,17 | 11,36 | -0,96% | - |
| 23.04.2026 | 11,50 | 11,72 | 11,06 | 11,47 | -0,35% | 4.125,00 |
| 22.04.2026 | 11,15 | 11,71 | 11,14 | 11,51 | 5,79% | 8.920,00 |
| 21.04.2026 | 10,81 | 11,62 | 10,79 | 10,88 | 1,40% | - |
| 20.04.2026 | 11,29 | 11,46 | 10,35 | 10,73 | -7,02% | 9.535,00 |
| 17.04.2026 | 12,72 | 12,74 | 11,26 | 11,54 | -8,70% | 2.544,00 |
| 16.04.2026 | 12,92 | 13,38 | 12,54 | 12,64 | -1,40% | 2.001,00 |
| 15.04.2026 | 12,66 | 13,30 | 12,56 | 12,82 | 2,23% | - |
| 14.04.2026 | 11,58 | 12,60 | 11,58 | 12,54 | 8,10% | 50,00 |
| 13.04.2026 | 11,42 | 11,86 | 11,40 | 11,60 | -0,68% | 3.110,00 |
| 10.04.2026 | 11,54 | 12,52 | 11,54 | 11,68 | 1,57% | 1.000,00 |
| 09.04.2026 | 11,10 | 11,56 | 11,04 | 11,50 | -6,66% | 12,00 |
| 08.04.2026 | 12,26 | 12,44 | 12,08 | 12,32 | 7,50% | 3.305,00 |
| 07.04.2026 | 11,60 | 11,60 | 10,90 | 11,46 | 0,53% | 912,00 |
| 02.04.2026 | 11,10 | 11,55 | 10,60 | 11,40 | 1,79% | 800,00 |
| 01.04.2026 | 11,90 | 12,20 | 11,10 | 11,20 | -5,49% | 400,00 |
| 31.03.2026 | 11,30 | 11,95 | 11,25 | 11,85 | 4,87% | 1.040,00 |
| 30.03.2026 | 12,20 | 12,45 | 11,25 | 11,30 | -7,38% | 900,00 |
| 27.03.2026 | 13,00 | 13,10 | 12,20 | 12,20 | -5,43% | 200,00 |
| 26.03.2026 | 13,95 | 13,95 | 12,85 | 12,90 | -7,86% | 80,00 |
| 25.03.2026 | 13,95 | 14,50 | 13,95 | 14,00 | 0,36% | - |
| 24.03.2026 | 13,15 | 14,05 | 12,95 | 13,95 | 6,49% | 700,00 |
| 23.03.2026 | 12,60 | 13,60 | 12,50 | 13,10 | 0,38% | 238,00 |
| 20.03.2026 | 13,70 | 14,05 | 13,00 | 13,05 | -5,09% | 424,00 |
| 19.03.2026 | 13,60 | 14,05 | 13,60 | 13,75 | -1,08% | - |
| 18.03.2026 | 14,20 | 14,45 | 13,80 | 13,90 | -2,11% | - |
| 17.03.2026 | 14,40 | 14,50 | 14,15 | 14,20 | -2,74% | - |
| 16.03.2026 | 14,25 | 14,90 | 14,25 | 14,60 | 2,46% | - |
| 13.03.2026 | 14,30 | 15,00 | 14,00 | 14,25 | -0,35% | - |
| 12.03.2026 | 14,75 | 14,80 | 14,20 | 14,30 | -4,35% | 55,00 |
| 11.03.2026 | 14,60 | 15,65 | 14,60 | 14,95 | 3,46% | 3.692,00 |
| 10.03.2026 | 13,35 | 14,45 | 13,35 | 14,45 | 7,84% | 150,00 |
| 09.03.2026 | 12,45 | 13,60 | 12,05 | 13,40 | 5,10% | 240,00 |
| 06.03.2026 | 13,45 | 13,85 | 12,75 | 12,75 | -5,20% | 950,00 |
| 05.03.2026 | 13,55 | 13,55 | 13,00 | 13,45 | -0,37% | 50,00 |
| 04.03.2026 | 12,50 | 13,90 | 12,30 | 13,50 | 5,06% | 200,00 |
| 03.03.2026 | 12,70 | 12,85 | 11,95 | 12,85 | 0,00% | 4.800,00 |
| 02.03.2026 | 12,55 | 13,30 | 12,55 | 12,85 | -1,53% | 1.000,00 |
| 27.02.2026 | 13,45 | 13,80 | 12,90 | 13,05 | -4,74% | 300,00 |
| 26.02.2026 | 13,65 | 14,00 | 12,95 | 13,70 | -1,08% | - |
| 25.02.2026 | 13,85 | 14,30 | 13,75 | 13,85 | -1,42% | 28,00 |
| 24.02.2026 | 13,50 | 14,25 | 13,15 | 14,05 | 4,46% | 4.300,00 |
| 23.02.2026 | 13,75 | 13,90 | 13,15 | 13,45 | -3,93% | 1.225,00 |
| 20.02.2026 | 14,05 | 14,55 | 13,55 | 14,00 | -0,71% | 1.625,00 |
| 19.02.2026 | 14,65 | 14,80 | 14,10 | 14,10 | -4,08% | - |
| 18.02.2026 | 14,85 | 15,35 | 14,70 | 14,70 | -2,65% | 1.100,00 |
| 17.02.2026 | 15,15 | 15,40 | 14,70 | 15,10 | -3,21% | 1.000,00 |
| 16.02.2026 | 15,45 | 15,60 | 15,45 | 15,60 | 0,97% | 3.000,00 |
| 13.02.2026 | 14,45 | 15,45 | 14,45 | 15,45 | 5,46% | 820,00 |
| 12.02.2026 | 14,70 | 15,50 | 14,45 | 14,65 | -0,68% | 960,00 |
| 11.02.2026 | 15,85 | 16,50 | 14,60 | 14,75 | -7,23% | 140,00 |
| 10.02.2026 | 16,60 | 17,60 | 15,90 | 15,90 | -1,85% | 1.017,00 |
| 09.02.2026 | 16,95 | 17,25 | 15,70 | 16,20 | -1,82% | 1.350,00 |
| 06.02.2026 | 15,95 | 17,75 | 15,95 | 16,50 | 3,45% | 1.362,00 |
| 05.02.2026 | 21,80 | 22,00 | 15,85 | 15,95 | -34,90% | 5.344,00 |
| 04.02.2026 | 26,70 | 27,70 | 22,40 | 24,50 | -9,59% | 5.261,00 |
| 03.02.2026 | 25,90 | 28,00 | 25,50 | 27,10 | 3,44% | 738,00 |
| 02.02.2026 | 23,80 | 26,20 | 23,80 | 26,20 | 1,16% | 400,00 |
| 30.01.2026 | 25,80 | 27,60 | 25,20 | 25,90 | -1,15% | 1.185,00 |
| 29.01.2026 | 25,60 | 26,60 | 25,00 | 26,20 | 1,16% | 5,00 |
| 28.01.2026 | 23,70 | 26,20 | 23,60 | 25,90 | 9,75% | 545,00 |
| 27.01.2026 | 22,50 | 25,20 | 22,50 | 23,60 | 3,51% | 909,00 |
| 26.01.2026 | 22,30 | 23,00 | 21,80 | 22,80 | -0,44% | 499,00 |
| 23.01.2026 | 23,20 | 23,80 | 22,90 | 22,90 | -0,87% | 8,00 |
| 22.01.2026 | 22,60 | 24,00 | 22,60 | 23,10 | 3,13% | 1.483,00 |
| 21.01.2026 | 21,60 | 22,80 | 21,00 | 22,40 | 3,23% | 60,00 |
| 20.01.2026 | 21,60 | 22,40 | 21,00 | 21,70 | -1,36% | 100,00 |
| 19.01.2026 | 21,90 | 22,70 | 21,10 | 22,00 | -5,58% | 9.338,00 |
| 16.01.2026 | 21,80 | 24,00 | 21,80 | 23,30 | 6,39% | 2.869,00 |
| 15.01.2026 | 19,20 | 22,40 | 19,15 | 21,90 | 12,31% | 50,00 |
| 14.01.2026 | 20,30 | 20,60 | 19,40 | 19,50 | -4,41% | 20,00 |
| 13.01.2026 | 19,80 | 21,50 | 19,80 | 20,40 | 2,00% | 9.427,00 |
| 12.01.2026 | 19,65 | 20,60 | 19,10 | 20,00 | 0,00% | - |
| 09.01.2026 | 18,20 | 20,00 | 18,10 | 20,00 | 9,89% | 40,00 |
| 08.01.2026 | 17,25 | 18,60 | 17,20 | 18,20 | 3,41% | 58,00 |
| 07.01.2026 | 18,55 | 18,70 | 17,20 | 17,60 | -4,86% | 3.640,00 |