6,895€
-0,07%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 6,91 | 6,93 | 6,90 | 6,92 | 0,22% | 230,00 |
| 29.09.2026 | 6,58 | 6,99 | 6,57 | 6,90 | 4,70% | 11.222,00 |
| 28.09.2026 | 6,76 | 6,83 | 6,52 | 6,59 | -4,77% | 3.469,00 |
| 25.09.2026 | 6,60 | 7,07 | 6,58 | 6,92 | 4,85% | 15.395,00 |
| 24.09.2026 | 6,63 | 6,90 | 6,37 | 6,60 | -0,83% | 6.471,00 |
| 23.09.2026 | 6,51 | 6,77 | 6,38 | 6,66 | 2,46% | 6.255,00 |
| 22.09.2026 | 6,43 | 6,61 | 6,24 | 6,50 | 1,09% | 11.849,00 |
| 21.09.2026 | 6,46 | 6,53 | 6,21 | 6,43 | 0,78% | 13.454,00 |
| 18.09.2026 | 6,81 | 6,89 | 6,20 | 6,38 | -4,49% | 7.918,00 |
| 17.09.2026 | 6,73 | 6,83 | 5,92 | 6,68 | 2,85% | 34.303,00 |
| 16.09.2026 | 8,08 | 8,31 | 6,45 | 6,49 | -19,73% | 11.545,00 |
| 15.09.2026 | 8,13 | 8,26 | 8,00 | 8,09 | -1,10% | 4.125,00 |
| 14.09.2026 | 8,39 | 8,41 | 8,05 | 8,18 | -4,83% | 8.913,00 |
| 11.09.2026 | 8,42 | 8,76 | 8,38 | 8,59 | 2,63% | 6.893,00 |
| 10.09.2026 | 8,75 | 8,76 | 8,30 | 8,37 | -4,40% | 9.083,00 |
| 09.09.2026 | 9,44 | 9,48 | 8,69 | 8,76 | -7,40% | 30.356,00 |
| 08.09.2026 | 9,01 | 9,78 | 8,90 | 9,46 | 2,77% | 8.267,00 |
| 07.09.2026 | 8,89 | 9,84 | 8,89 | 9,20 | 3,43% | 2.032,00 |
| 04.09.2026 | 8,91 | 8,98 | 8,66 | 8,90 | 1,25% | 6.785,00 |
| 03.09.2026 | 9,06 | 9,15 | 8,48 | 8,79 | -3,51% | 16.627,00 |
| 02.09.2026 | 9,01 | 9,25 | 8,82 | 9,11 | 0,89% | 6.868,00 |
| 01.09.2026 | 9,37 | 9,44 | 8,93 | 9,03 | -3,63% | 10.499,00 |
| 31.08.2026 | 9,44 | 9,57 | 9,24 | 9,37 | -0,85% | 7.234,00 |
| 28.08.2026 | 9,81 | 9,89 | 9,32 | 9,45 | -3,43% | 6.564,00 |
| 27.08.2026 | 9,60 | 9,97 | 9,59 | 9,78 | 2,57% | 8.738,00 |
| 26.08.2026 | 9,65 | 9,72 | 9,28 | 9,54 | -1,40% | 6.060,00 |
| 25.08.2026 | 9,40 | 10,49 | 9,39 | 9,67 | 3,64% | 7.774,00 |
| 24.08.2026 | 9,63 | 9,67 | 9,27 | 9,33 | -4,21% | 10.957,00 |
| 21.08.2026 | 9,85 | 10,01 | 9,60 | 9,74 | -0,41% | 6.810,00 |
| 20.08.2026 | 9,78 | 9,84 | 9,50 | 9,78 | -5,51% | 8.195,00 |
| 19.08.2026 | 10,06 | 10,42 | 9,92 | 10,35 | -4,26% | 4.076,00 |
| 05.05.2026 | 10,50 | 10,95 | 10,46 | 10,81 | 2,76% | 6.576,00 |
| 04.05.2026 | 10,46 | 10,69 | 10,17 | 10,52 | 1,25% | 4.115,00 |
| 30.04.2026 | 10,15 | 10,56 | 9,83 | 10,39 | 3,49% | 7.630,00 |
| 29.04.2026 | 10,64 | 10,72 | 9,70 | 10,04 | -4,92% | 17.498,00 |
| 28.04.2026 | 11,35 | 11,41 | 10,21 | 10,56 | -6,88% | 3.412,00 |
| 27.04.2026 | 11,41 | 11,85 | 10,72 | 11,34 | -0,70% | 2.665,00 |
| 24.04.2026 | 11,57 | 11,72 | 11,16 | 11,42 | -1,30% | 6.621,00 |
| 23.04.2026 | 11,43 | 11,72 | 11,05 | 11,57 | 0,61% | 1.497,00 |
| 22.04.2026 | 11,17 | 11,71 | 11,12 | 11,50 | 5,50% | 2.289,00 |
| 21.04.2026 | 10,81 | 11,63 | 10,76 | 10,90 | 1,21% | 2.336,00 |
| 20.04.2026 | 11,26 | 11,45 | 10,34 | 10,77 | -7,16% | 16.061,00 |
| 17.04.2026 | 12,74 | 12,84 | 11,29 | 11,60 | -9,38% | 11.175,00 |
| 16.04.2026 | 13,11 | 13,49 | 12,50 | 12,80 | -1,01% | 8.725,00 |
| 15.04.2026 | 12,70 | 13,51 | 12,52 | 12,93 | 2,70% | 7.474,00 |
| 14.04.2026 | 11,73 | 12,71 | 11,67 | 12,59 | 7,98% | 10.289,00 |
| 13.04.2026 | 11,47 | 12,05 | 11,39 | 11,66 | -0,93% | 3.145,00 |
| 10.04.2026 | 11,68 | 12,61 | 11,52 | 11,77 | 1,47% | 9.036,00 |
| 09.04.2026 | 11,23 | 11,66 | 11,06 | 11,60 | 2,56% | 6.921,00 |
| 08.04.2026 | 12,03 | 12,65 | 10,96 | 11,31 | -0,96% | 5.572,00 |
| 07.04.2026 | 11,38 | 11,48 | 10,83 | 11,42 | -0,91% | 3.382,00 |
| 02.04.2026 | 10,78 | 11,63 | 10,55 | 11,53 | 2,22% | 3.070,00 |
| 01.04.2026 | 12,03 | 12,45 | 11,10 | 11,28 | -5,25% | 2.684,00 |
| 31.03.2026 | 11,45 | 12,10 | 11,20 | 11,90 | 5,08% | 3.867,00 |
| 30.03.2026 | 12,23 | 12,48 | 11,23 | 11,33 | -7,74% | 4.138,00 |
| 27.03.2026 | 13,15 | 13,25 | 12,20 | 12,28 | -5,58% | 5.001,00 |
| 26.03.2026 | 13,95 | 14,05 | 12,90 | 13,00 | -8,29% | 5.604,00 |
| 25.03.2026 | 14,13 | 14,60 | 14,03 | 14,18 | 0,89% | 5.456,00 |
| 24.03.2026 | 13,13 | 14,15 | 13,05 | 14,05 | 6,04% | 3.772,00 |
| 23.03.2026 | 12,68 | 13,63 | 12,58 | 13,25 | 0,19% | 7.262,00 |
| 20.03.2026 | 13,93 | 14,08 | 12,95 | 13,23 | -5,37% | 3.803,00 |
| 19.03.2026 | 13,85 | 14,15 | 13,50 | 13,98 | 0,18% | 5.336,00 |
| 18.03.2026 | 14,50 | 14,60 | 13,90 | 13,95 | -2,45% | 5.820,00 |
| 17.03.2026 | 14,43 | 14,63 | 14,10 | 14,30 | -2,56% | 564,00 |
| 16.03.2026 | 14,43 | 15,10 | 14,35 | 14,68 | 2,44% | 12.572,00 |
| 13.03.2026 | 14,40 | 15,13 | 14,00 | 14,33 | -0,35% | 2.106,00 |
| 12.03.2026 | 14,53 | 14,93 | 14,05 | 14,38 | -3,36% | 5.296,00 |
| 11.03.2026 | 14,65 | 15,73 | 14,58 | 14,88 | 0,85% | 14.810,00 |
| 10.03.2026 | 13,45 | 14,83 | 13,35 | 14,75 | 9,26% | 6.597,00 |
| 09.03.2026 | 12,45 | 13,70 | 12,18 | 13,50 | 6,51% | 1.814,00 |
| 06.03.2026 | 13,65 | 13,95 | 12,65 | 12,68 | -6,46% | 5.613,00 |
| 05.03.2026 | 13,55 | 13,73 | 12,95 | 13,55 | -0,18% | 5.890,00 |
| 04.03.2026 | 12,45 | 14,00 | 12,45 | 13,58 | 5,64% | 5.541,00 |
| 03.03.2026 | 12,70 | 12,95 | 11,95 | 12,85 | -0,96% | 5.349,00 |
| 02.03.2026 | 12,53 | 13,45 | 12,50 | 12,98 | -1,52% | 3.163,00 |
| 27.02.2026 | 13,58 | 13,78 | 12,85 | 13,18 | -4,01% | 3.472,00 |
| 26.02.2026 | 13,80 | 14,05 | 12,95 | 13,73 | -0,90% | 5.199,00 |
| 25.02.2026 | 13,93 | 14,43 | 13,75 | 13,85 | -1,07% | 4.391,00 |
| 24.02.2026 | 13,60 | 14,40 | 13,05 | 14,00 | 2,56% | 1.416,00 |
| 23.02.2026 | 13,75 | 13,95 | 13,15 | 13,65 | -2,85% | 5.258,00 |
| 20.02.2026 | 14,10 | 14,83 | 13,50 | 14,05 | 0,18% | 13.272,00 |
| 19.02.2026 | 14,78 | 14,95 | 14,03 | 14,03 | -5,08% | 5.029,00 |
| 18.02.2026 | 15,25 | 15,55 | 14,70 | 14,78 | -1,66% | 6.867,00 |
| 17.02.2026 | 15,33 | 15,53 | 14,55 | 15,03 | -4,60% | 3.496,00 |
| 16.02.2026 | 15,53 | 15,78 | 15,50 | 15,75 | 0,96% | 2.667,00 |
| 13.02.2026 | 14,53 | 15,60 | 14,03 | 15,60 | 6,12% | 1.322,00 |
| 12.02.2026 | 14,70 | 15,55 | 14,33 | 14,70 | -1,01% | 9.104,00 |
| 11.02.2026 | 15,93 | 16,83 | 14,55 | 14,85 | -7,62% | 22.753,00 |
| 10.02.2026 | 16,70 | 17,70 | 15,90 | 16,08 | -4,32% | 9.127,00 |
| 09.02.2026 | 16,38 | 17,40 | 15,35 | 16,80 | 2,13% | 8.730,00 |
| 06.02.2026 | 16,13 | 18,28 | 15,93 | 16,45 | 4,61% | 10.683,00 |
| 05.02.2026 | 22,05 | 22,50 | 15,70 | 15,73 | -29,01% | 37.323,00 |
| 04.02.2026 | 27,10 | 28,10 | 20,45 | 22,15 | -18,57% | 17.477,00 |
| 03.02.2026 | 26,45 | 28,20 | 25,40 | 27,20 | 4,02% | 7.632,00 |
| 02.02.2026 | 23,85 | 27,25 | 23,75 | 26,15 | 0,58% | 9.889,00 |
| 30.01.2026 | 25,95 | 28,20 | 25,00 | 26,00 | -3,35% | 3.463,00 |
| 29.01.2026 | 25,75 | 26,90 | 25,05 | 26,90 | 3,07% | 5.358,00 |
| 28.01.2026 | 24,05 | 26,40 | 23,55 | 26,10 | 8,75% | 6.438,00 |
| 27.01.2026 | 22,70 | 25,50 | 22,45 | 24,00 | 5,26% | 8.711,00 |
| 26.01.2026 | 22,55 | 23,20 | 21,70 | 22,80 | -0,44% | 4.847,00 |