8,905€
1,77%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 8,83 | 9,01 | 8,66 | 8,91 | 1,71% | 69.302,00 |
| 03.09.2026 | 9,14 | 9,18 | 8,48 | 8,76 | -4,00% | 15.300,00 |
| 02.09.2026 | 9,02 | 9,25 | 8,84 | 9,12 | 1,50% | 5.636,00 |
| 01.09.2026 | 9,39 | 9,40 | 8,93 | 8,99 | -3,39% | 47.294,00 |
| 31.08.2026 | 9,40 | 9,58 | 9,25 | 9,30 | -1,01% | - |
| 28.08.2026 | 9,76 | 9,89 | 9,33 | 9,40 | -4,13% | 4.700,00 |
| 27.08.2026 | 9,65 | 9,96 | 9,61 | 9,80 | 3,10% | 14.800,00 |
| 26.08.2026 | 9,67 | 9,73 | 9,29 | 9,51 | -1,20% | 245,00 |
| 25.08.2026 | 9,35 | 10,49 | 9,35 | 9,62 | 3,39% | - |
| 24.08.2026 | 9,70 | 9,70 | 9,28 | 9,31 | -3,67% | 2.240,00 |
| 21.08.2026 | 9,85 | 10,01 | 9,60 | 9,66 | -1,02% | 9.500,00 |
| 20.08.2026 | 10,41 | 10,41 | 9,50 | 9,76 | -5,52% | 9.200,00 |
| 19.08.2026 | 10,10 | 10,42 | 9,92 | 10,33 | 1,87% | 8.970,00 |
| 18.08.2026 | 10,80 | 10,80 | 10,03 | 10,14 | -7,06% | 13.277,00 |
| 17.08.2026 | 11,49 | 11,63 | 10,79 | 10,91 | -4,05% | 22.400,00 |
| 14.08.2026 | 11,55 | 11,76 | 11,25 | 11,37 | -0,70% | 15.500,00 |
| 13.08.2026 | 11,60 | 11,80 | 11,24 | 11,45 | 0,00% | 13.200,00 |
| 12.08.2026 | 11,40 | 11,82 | 11,34 | 11,45 | 0,88% | 8.400,00 |
| 11.08.2026 | 11,10 | 11,68 | 11,06 | 11,35 | 3,56% | 3.539,00 |
| 10.08.2026 | 11,48 | 11,66 | 10,95 | 10,96 | -3,94% | 19.200,00 |
| 07.08.2026 | 11,57 | 11,79 | 10,93 | 11,41 | -0,44% | - |
| 06.08.2026 | 9,72 | 13,08 | 9,65 | 11,46 | -7,66% | 32.090,00 |
| 05.08.2026 | 13,92 | 14,51 | 12,38 | 12,41 | -8,07% | - |
| 04.08.2026 | 13,17 | 13,96 | 13,06 | 13,50 | 6,64% | 400,00 |
| 03.08.2026 | 12,38 | 12,85 | 11,54 | 12,66 | 4,71% | 36.500,00 |
| 31.07.2026 | 12,24 | 13,42 | 11,70 | 12,09 | 3,42% | 2.900,00 |
| 30.07.2026 | 10,49 | 11,82 | 10,43 | 11,69 | 12,62% | 24.000,00 |
| 29.07.2026 | 11,19 | 11,64 | 10,35 | 10,38 | -6,15% | 1.200,00 |
| 28.07.2026 | 11,72 | 11,77 | 10,60 | 11,06 | -6,43% | 14.440,00 |
| 27.07.2026 | 12,10 | 12,32 | 11,37 | 11,82 | 0,08% | 2.870,00 |
| 24.07.2026 | 12,71 | 12,87 | 11,78 | 11,81 | -6,93% | 3.918,00 |
| 23.07.2026 | 12,84 | 13,18 | 12,50 | 12,69 | -1,25% | 7.000,00 |
| 22.07.2026 | 13,34 | 14,39 | 12,83 | 12,85 | -4,10% | 16.400,00 |
| 21.07.2026 | 12,73 | 13,56 | 12,73 | 13,40 | 7,89% | 20.260,00 |
| 20.07.2026 | 12,31 | 12,73 | 12,19 | 12,42 | 0,98% | 7.200,00 |
| 17.07.2026 | 12,21 | 12,70 | 11,58 | 12,30 | -2,46% | 2.866,00 |
| 16.07.2026 | 13,37 | 13,40 | 12,22 | 12,61 | -5,61% | 6.012,00 |
| 15.07.2026 | 13,80 | 14,14 | 12,90 | 13,36 | -1,47% | 6.952,00 |
| 14.07.2026 | 13,25 | 14,10 | 13,24 | 13,56 | 1,80% | 2.391,00 |
| 13.07.2026 | 13,82 | 14,00 | 13,16 | 13,32 | -5,87% | - |
| 10.07.2026 | 14,91 | 15,70 | 13,65 | 14,15 | -3,41% | 14.347,00 |
| 09.07.2026 | 13,49 | 14,98 | 13,47 | 14,65 | 9,25% | 14.260,00 |
| 08.07.2026 | 14,22 | 14,23 | 12,65 | 13,41 | -5,70% | 13.711,00 |
| 07.07.2026 | 15,45 | 15,66 | 13,97 | 14,22 | -8,67% | 2.970,00 |
| 06.07.2026 | 15,30 | 16,05 | 15,16 | 15,57 | -1,83% | 12.000,00 |
| 03.07.2026 | 15,05 | 16,30 | 15,02 | 15,86 | 6,59% | 49.190,00 |
| 02.07.2026 | 16,20 | 16,45 | 14,36 | 14,88 | -7,75% | 695,00 |
| 01.07.2026 | 17,49 | 18,08 | 16,08 | 16,13 | -7,41% | 757,00 |
| 30.06.2026 | 17,10 | 18,35 | 16,97 | 17,42 | 3,94% | 6.100,00 |
| 29.06.2026 | 16,90 | 17,32 | 15,66 | 16,76 | 0,00% | 3.000,00 |
| 26.06.2026 | 16,35 | 17,33 | 16,22 | 16,76 | -1,70% | 4.088,00 |
| 25.06.2026 | 18,00 | 18,50 | 16,44 | 17,05 | -1,96% | 6.576,00 |
| 24.06.2026 | 18,88 | 19,46 | 16,99 | 17,39 | -7,55% | 19.026,00 |
| 23.06.2026 | 20,45 | 20,98 | 18,71 | 18,81 | -14,79% | 2.908,00 |
| 22.06.2026 | 21,28 | 23,25 | 21,28 | 22,08 | 4,37% | 8.302,00 |
| 19.06.2026 | 21,65 | 21,65 | 20,93 | 21,15 | -2,53% | 1.650,00 |
| 18.06.2026 | 20,95 | 21,85 | 19,22 | 21,70 | 5,60% | 3.930,00 |
| 17.06.2026 | 20,83 | 22,15 | 20,30 | 20,55 | -0,24% | 780,00 |
| 16.06.2026 | 20,80 | 22,55 | 19,86 | 20,60 | -1,79% | 2.736,00 |
| 15.06.2026 | 21,48 | 21,73 | 19,67 | 20,98 | 2,32% | - |
| 12.06.2026 | 21,13 | 21,88 | 19,93 | 20,50 | -1,80% | 2.946,00 |
| 11.06.2026 | 18,77 | 20,88 | 18,52 | 20,88 | 11,57% | - |
| 10.06.2026 | 20,05 | 23,13 | 18,54 | 18,71 | -8,06% | 2.058,00 |
| 09.06.2026 | 21,48 | 24,13 | 19,58 | 20,35 | -2,51% | 2.000,00 |
| 08.06.2026 | 19,86 | 22,18 | 19,71 | 20,88 | 5,06% | 2.111,00 |
| 05.06.2026 | 22,55 | 23,00 | 19,29 | 19,87 | -15,63% | 3.082,00 |
| 04.06.2026 | 20,43 | 23,60 | 20,02 | 23,55 | 10,56% | 4.665,00 |
| 03.06.2026 | 23,45 | 24,18 | 21,30 | 21,30 | -11,25% | 1.851,00 |
| 02.06.2026 | 23,58 | 25,73 | 22,85 | 24,00 | 2,89% | 39.569,00 |
| 01.06.2026 | 16,66 | 24,78 | 16,41 | 23,33 | 44,07% | 27.087,00 |
| 29.05.2026 | 18,29 | 18,79 | 15,97 | 16,19 | -11,77% | 24.394,00 |
| 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 |