18,775€
-4,57%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,95 | 22,00 | 18,80 | 19,48 | -1,02% | 79,00 |
| 11.12.2025 | 19,98 | 20,25 | 19,53 | 19,68 | -4,02% | - |
| 10.12.2025 | 20,55 | 20,85 | 19,38 | 20,50 | -0,49% | 16,00 |
| 09.12.2025 | 19,68 | 20,95 | 18,80 | 20,60 | 6,46% | 324,00 |
| 08.12.2025 | 20,90 | 21,45 | 18,80 | 19,35 | -5,61% | 496,00 |
| 05.12.2025 | 19,80 | 21,25 | 19,35 | 20,50 | 2,89% | 745,00 |
| 04.12.2025 | 16,90 | 20,15 | 16,60 | 19,93 | 17,38% | 726,00 |
| 03.12.2025 | 17,25 | 17,38 | 16,43 | 16,98 | -1,74% | 85,00 |
| 02.12.2025 | 16,53 | 17,40 | 16,33 | 17,28 | 2,83% | 10,00 |
| 01.12.2025 | 16,43 | 17,18 | 15,98 | 16,80 | -0,88% | 40,00 |
| 28.11.2025 | 16,58 | 17,23 | 16,18 | 16,95 | 1,95% | 287,00 |
| 27.11.2025 | 16,40 | 16,63 | 16,40 | 16,63 | 1,06% | - |
| 26.11.2025 | 14,50 | 16,55 | 14,35 | 16,45 | 14,24% | 1.249,00 |
| 25.11.2025 | 15,03 | 16,48 | 13,05 | 14,40 | 4,35% | 575,00 |
| 24.11.2025 | 13,73 | 14,13 | 13,10 | 13,80 | 2,60% | 38,00 |
| 21.11.2025 | 13,50 | 13,78 | 12,88 | 13,45 | -3,06% | 309,00 |
| 20.11.2025 | 15,53 | 15,83 | 13,55 | 13,88 | -6,41% | - |
| 19.11.2025 | 14,73 | 15,63 | 14,58 | 14,83 | 0,34% | 670,00 |
| 18.11.2025 | 14,15 | 14,90 | 14,03 | 14,78 | -0,84% | 200,00 |
| 17.11.2025 | 15,45 | 15,93 | 14,63 | 14,90 | -3,56% | 622,00 |
| 14.11.2025 | 13,30 | 15,73 | 12,75 | 15,45 | -2,68% | 1.700,00 |
| 13.11.2025 | 16,68 | 16,78 | 15,68 | 15,88 | -5,37% | 1.392,00 |
| 12.11.2025 | 17,58 | 18,28 | 16,40 | 16,78 | -5,09% | 796,00 |
| 11.11.2025 | 18,95 | 19,40 | 16,10 | 17,68 | -5,73% | 762,00 |
| 10.11.2025 | 18,70 | 20,50 | 18,35 | 18,75 | 5,04% | 1.230,00 |
| 07.11.2025 | 17,25 | 18,23 | 15,43 | 17,85 | 0,99% | 4.260,00 |
| 06.11.2025 | 18,28 | 18,55 | 16,78 | 17,68 | -2,88% | 13,00 |
| 05.11.2025 | 17,13 | 18,90 | 16,48 | 18,20 | 8,82% | 1.461,00 |
| 04.11.2025 | 17,33 | 18,28 | 16,45 | 16,73 | -8,61% | 2.030,00 |
| 03.11.2025 | 18,45 | 19,48 | 17,98 | 18,30 | 0,97% | 2.428,00 |
| 31.10.2025 | 18,00 | 18,80 | 17,33 | 18,13 | 0,97% | 113,00 |
| 30.10.2025 | 17,68 | 18,48 | 16,68 | 17,95 | 3,46% | 542,00 |
| 29.10.2025 | 15,93 | 18,08 | 15,90 | 17,35 | 7,60% | 1.898,00 |
| 28.10.2025 | 16,10 | 17,28 | 15,80 | 16,13 | 0,00% | 561,00 |
| 27.10.2025 | 17,50 | 17,88 | 15,83 | 16,13 | -2,27% | 6.501,00 |
| 24.10.2025 | 14,00 | 16,75 | 13,85 | 16,50 | 18,07% | 2.874,00 |
| 23.10.2025 | 13,38 | 14,13 | 13,18 | 13,98 | 12,70% | 3.824,00 |
| 22.10.2025 | 14,05 | 14,15 | 12,33 | 12,40 | -14,04% | 1.497,00 |
| 21.10.2025 | 16,03 | 16,05 | 14,40 | 14,43 | -8,99% | 3.036,00 |
| 20.10.2025 | 16,23 | 17,43 | 15,48 | 15,85 | 0,63% | 1.164,00 |
| 17.10.2025 | 15,15 | 17,08 | 14,88 | 15,75 | -5,12% | 2.571,00 |
| 16.10.2025 | 17,90 | 18,95 | 15,98 | 16,60 | -8,54% | 1.530,00 |
| 15.10.2025 | 16,43 | 19,25 | 16,43 | 18,15 | 10,67% | 5.043,00 |
| 14.10.2025 | 13,45 | 16,70 | 13,05 | 16,40 | 20,15% | 3.251,00 |
| 13.10.2025 | 11,83 | 14,13 | 11,63 | 13,65 | 18,70% | 2.165,00 |
| 10.10.2025 | 12,83 | 13,33 | 11,45 | 11,50 | -10,85% | 1.549,00 |
| 09.10.2025 | 12,88 | 13,28 | 12,20 | 12,90 | 0,58% | 101,00 |
| 08.10.2025 | 12,20 | 13,30 | 12,05 | 12,83 | 8,69% | 631,00 |
| 07.10.2025 | 13,15 | 13,70 | 11,68 | 11,80 | -10,61% | 4.147,00 |
| 06.10.2025 | 12,25 | 13,25 | 11,80 | 13,20 | 13,55% | 3.446,00 |
| 03.10.2025 | 11,08 | 12,10 | 10,88 | 11,63 | 6,90% | 5.076,00 |
| 02.10.2025 | 11,43 | 12,03 | 10,83 | 10,88 | -1,81% | 1.815,00 |
| 01.10.2025 | 9,15 | 11,08 | 8,87 | 11,08 | 19,86% | 1.943,00 |
| 30.09.2025 | 9,73 | 9,89 | 8,92 | 9,24 | -4,74% | 187,00 |
| 29.09.2025 | 10,23 | 10,98 | 9,63 | 9,70 | -5,13% | 3.467,00 |
| 26.09.2025 | 9,87 | 10,38 | 9,52 | 10,23 | 2,05% | 14,00 |
| 25.09.2025 | 9,75 | 10,25 | 8,78 | 10,02 | 5,25% | 3.312,00 |
| 24.09.2025 | 8,86 | 10,30 | 8,79 | 9,52 | 6,73% | 5.738,00 |
| 23.09.2025 | 9,11 | 9,60 | 8,56 | 8,92 | -0,89% | 2.738,00 |
| 22.09.2025 | 7,97 | 9,22 | 7,84 | 9,00 | 15,53% | 1.853,00 |
| 19.09.2025 | 6,80 | 7,85 | 6,75 | 7,79 | 15,75% | 2.830,00 |
| 18.09.2025 | 6,35 | 6,89 | 6,33 | 6,73 | 7,51% | 1.807,00 |
| 17.09.2025 | 6,43 | 6,57 | 6,15 | 6,26 | -2,34% | 200,00 |
| 16.09.2025 | 6,27 | 6,93 | 6,26 | 6,41 | 3,89% | 1.213,00 |
| 15.09.2025 | 5,97 | 6,21 | 5,96 | 6,17 | 5,11% | 390,00 |
| 12.09.2025 | 5,86 | 6,01 | 5,84 | 5,87 | 0,51% | 488,00 |
| 10.09.2025 | 5,93 | 6,19 | 5,82 | 5,84 | -1,18% | 927,00 |
| 09.09.2025 | 6,15 | 6,31 | 5,90 | 5,91 | -6,78% | - |
| 08.09.2025 | 6,39 | 6,59 | 6,20 | 6,34 | -1,25% | 300,00 |
| 05.09.2025 | 5,80 | 6,45 | 5,80 | 6,42 | 10,69% | 2.000,00 |
| 04.09.2025 | 5,87 | 5,93 | 5,76 | 5,80 | -0,68% | - |
| 03.09.2025 | 5,97 | 6,18 | 5,82 | 5,84 | -2,18% | - |
| 02.09.2025 | 6,27 | 6,33 | 5,93 | 5,97 | -4,78% | - |
| 01.09.2025 | 6,45 | 6,45 | 6,27 | 6,27 | -0,95% | - |
| 29.08.2025 | 6,60 | 6,71 | 6,32 | 6,33 | -4,38% | 50,00 |
| 28.08.2025 | 6,38 | 6,62 | 6,24 | 6,62 | 5,75% | 1.950,00 |
| 27.08.2025 | 6,58 | 6,78 | 6,25 | 6,26 | -3,99% | - |
| 26.08.2025 | 6,50 | 6,74 | 6,37 | 6,52 | 2,35% | 1.813,00 |
| 25.08.2025 | 6,49 | 6,69 | 6,32 | 6,37 | -0,78% | 1.000,00 |
| 22.08.2025 | 6,04 | 6,50 | 5,84 | 6,42 | 9,18% | 467,00 |
| 21.08.2025 | 6,43 | 6,61 | 5,87 | 5,88 | -8,41% | 3.397,00 |
| 20.08.2025 | 6,72 | 6,82 | 6,32 | 6,42 | -4,18% | 2.750,00 |
| 19.08.2025 | 6,90 | 7,10 | 6,64 | 6,70 | -2,90% | - |
| 18.08.2025 | 6,84 | 7,26 | 6,69 | 6,90 | 1,62% | 1.700,00 |
| 15.08.2025 | 6,56 | 7,43 | 6,46 | 6,79 | 4,14% | 4.077,00 |
| 14.08.2025 | 6,45 | 6,67 | 6,26 | 6,52 | 1,24% | 200,00 |
| 13.08.2025 | 6,32 | 6,52 | 6,07 | 6,44 | 2,88% | 3.677,00 |
| 12.08.2025 | 6,90 | 7,14 | 6,10 | 6,26 | -20,25% | 4.261,00 |
| 11.08.2025 | 7,71 | 8,08 | 7,61 | 7,85 | -0,25% | - |
| 08.08.2025 | 7,83 | 8,03 | 7,69 | 7,87 | 1,29% | 400,00 |
| 07.08.2025 | 7,21 | 8,06 | 7,21 | 7,77 | 7,17% | 300,00 |
| 06.08.2025 | 7,37 | 7,53 | 7,21 | 7,25 | -1,63% | - |
| 05.08.2025 | 7,37 | 7,63 | 7,21 | 7,37 | 0,82% | 1.000,00 |
| 04.08.2025 | 6,76 | 7,35 | 6,73 | 7,31 | 8,94% | 100,00 |
| 01.08.2025 | 7,14 | 7,16 | 6,55 | 6,71 | -5,89% | 1.122,00 |
| 31.07.2025 | 7,40 | 7,47 | 7,03 | 7,13 | -0,70% | 600,00 |
| 30.07.2025 | 7,26 | 7,49 | 7,11 | 7,18 | -1,78% | 568,00 |
| 29.07.2025 | 7,65 | 7,80 | 7,30 | 7,31 | -4,32% | 1.039,00 |
| 28.07.2025 | 8,03 | 8,37 | 7,53 | 7,64 | -4,62% | 1.702,00 |
| 25.07.2025 | 8,03 | 8,14 | 7,77 | 8,01 | 0,75% | - |