11,550€
3,87%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 11,28 | 11,53 | 11,08 | 11,51 | 3,51% | 2.265,00 |
| 08.04.2026 | 12,15 | 12,61 | 10,99 | 11,12 | -0,09% | 3.935,00 |
| 07.04.2026 | 11,45 | 11,46 | 10,84 | 11,13 | -2,15% | - |
| 02.04.2026 | 10,90 | 11,48 | 10,58 | 11,38 | -1,52% | 145,00 |
| 01.04.2026 | 12,03 | 12,43 | 11,55 | 11,55 | 0,43% | 100,00 |
| 31.03.2026 | 11,55 | 11,78 | 11,23 | 11,50 | 0,88% | - |
| 30.03.2026 | 12,33 | 12,65 | 11,35 | 11,40 | -13,80% | 350,00 |
| 27.03.2026 | 13,20 | 13,35 | 13,13 | 13,23 | 0,76% | - |
| 26.03.2026 | 14,05 | 14,10 | 13,00 | 13,13 | -7,24% | 2.100,00 |
| 25.03.2026 | 14,13 | 14,58 | 14,03 | 14,15 | 3,28% | - |
| 24.03.2026 | 13,13 | 13,98 | 13,05 | 13,70 | 3,59% | 528,00 |
| 23.03.2026 | 12,75 | 13,60 | 12,50 | 13,23 | -5,03% | 1.035,00 |
| 20.03.2026 | 14,03 | 14,03 | 13,63 | 13,93 | -0,71% | 14,00 |
| 19.03.2026 | 13,85 | 14,25 | 13,60 | 14,03 | 0,00% | 3,00 |
| 18.03.2026 | 14,60 | 14,65 | 14,00 | 14,03 | -2,60% | 40,00 |
| 17.03.2026 | 14,40 | 14,73 | 14,10 | 14,40 | -1,87% | 9,00 |
| 16.03.2026 | 14,55 | 15,10 | 14,35 | 14,68 | 3,35% | - |
| 13.03.2026 | 14,45 | 15,10 | 14,00 | 14,20 | -1,90% | 9.243,00 |
| 12.03.2026 | 14,55 | 15,05 | 14,10 | 14,48 | -2,03% | 3.018,00 |
| 11.03.2026 | 14,75 | 15,70 | 14,68 | 14,78 | 4,79% | 1.975,00 |
| 10.03.2026 | 13,50 | 14,30 | 13,40 | 14,10 | 4,06% | 432,00 |
| 09.03.2026 | 12,60 | 13,70 | 12,10 | 13,55 | 5,04% | 827,00 |
| 06.03.2026 | 13,73 | 13,95 | 12,78 | 12,90 | -3,73% | - |
| 05.03.2026 | 13,70 | 13,83 | 12,95 | 13,40 | 0,56% | 1.186,00 |
| 04.03.2026 | 12,45 | 13,98 | 12,28 | 13,33 | 6,18% | 564,00 |
| 03.03.2026 | 12,60 | 12,75 | 11,95 | 12,55 | -5,46% | 1.512,00 |
| 02.03.2026 | 12,60 | 13,45 | 12,50 | 13,28 | 0,57% | 137,00 |
| 27.02.2026 | 13,68 | 13,88 | 13,00 | 13,20 | -1,68% | 432,00 |
| 26.02.2026 | 13,95 | 14,15 | 12,95 | 13,43 | -3,94% | 42,00 |
| 25.02.2026 | 14,08 | 14,35 | 13,75 | 13,98 | -1,76% | 26,00 |
| 24.02.2026 | 13,60 | 14,25 | 13,05 | 14,23 | 7,56% | 150,00 |
| 23.02.2026 | 13,80 | 13,95 | 13,15 | 13,23 | -6,21% | 440,00 |
| 20.02.2026 | 14,20 | 14,80 | 13,50 | 14,10 | -3,26% | 500,00 |
| 19.02.2026 | 14,90 | 14,98 | 14,30 | 14,58 | -1,85% | 110,00 |
| 18.02.2026 | 15,33 | 15,53 | 14,75 | 14,85 | -0,50% | 1.230,00 |
| 17.02.2026 | 15,33 | 15,58 | 14,55 | 14,93 | -5,39% | 350,00 |
| 16.02.2026 | 15,63 | 15,78 | 15,60 | 15,78 | 2,77% | 650,00 |
| 13.02.2026 | 14,58 | 15,55 | 14,03 | 15,35 | 2,50% | - |
| 12.02.2026 | 14,83 | 15,53 | 14,40 | 14,98 | 1,35% | 100,00 |
| 11.02.2026 | 16,08 | 16,88 | 14,55 | 14,78 | -8,66% | 779,00 |
| 10.02.2026 | 16,88 | 17,73 | 16,08 | 16,18 | -1,67% | 94,00 |
| 09.02.2026 | 16,55 | 17,43 | 15,38 | 16,45 | -3,09% | 1.213,00 |
| 06.02.2026 | 16,30 | 18,13 | 15,98 | 16,98 | 6,76% | 1.037,00 |
| 05.02.2026 | 22,35 | 22,75 | 15,83 | 15,90 | -34,57% | 1.231,00 |
| 04.02.2026 | 27,05 | 28,15 | 22,35 | 24,30 | -8,82% | 2.314,00 |
| 03.02.2026 | 26,30 | 28,10 | 25,35 | 26,65 | 3,50% | 479,00 |
| 02.02.2026 | 23,80 | 27,15 | 23,80 | 25,75 | -0,96% | 25,00 |
| 30.01.2026 | 25,95 | 28,20 | 25,10 | 26,00 | 0,00% | 418,00 |
| 29.01.2026 | 26,00 | 26,80 | 24,90 | 26,00 | -0,57% | 907,00 |
| 28.01.2026 | 23,95 | 26,15 | 23,85 | 26,15 | 3,77% | 1.196,00 |
| 27.01.2026 | 22,75 | 25,50 | 22,45 | 25,20 | 11,26% | 618,00 |
| 26.01.2026 | 22,45 | 23,15 | 21,75 | 22,65 | -4,03% | 622,00 |
| 23.01.2026 | 23,40 | 24,15 | 22,70 | 23,60 | 1,72% | - |
| 22.01.2026 | 22,85 | 24,20 | 22,60 | 23,20 | 5,22% | 220,00 |
| 21.01.2026 | 22,25 | 23,15 | 21,05 | 22,05 | -0,45% | 364,00 |
| 20.01.2026 | 22,20 | 22,60 | 20,85 | 22,15 | 1,61% | 760,00 |
| 19.01.2026 | 21,50 | 21,80 | 21,20 | 21,80 | -8,02% | 100,00 |
| 16.01.2026 | 22,15 | 23,80 | 21,60 | 23,70 | 7,00% | 1.369,00 |
| 15.01.2026 | 19,48 | 22,70 | 19,45 | 22,15 | 10,75% | 937,00 |
| 14.01.2026 | 20,45 | 21,00 | 19,45 | 20,00 | -4,08% | - |
| 13.01.2026 | 20,03 | 21,65 | 19,78 | 20,85 | 1,46% | 497,00 |
| 12.01.2026 | 19,63 | 20,70 | 19,08 | 20,55 | 5,25% | - |
| 09.01.2026 | 18,30 | 19,80 | 18,23 | 19,53 | 8,32% | 794,00 |
| 08.01.2026 | 17,35 | 18,83 | 17,23 | 18,03 | 1,55% | 100,00 |
| 07.01.2026 | 18,68 | 18,85 | 17,08 | 17,75 | -3,92% | 1.468,00 |
| 06.01.2026 | 18,98 | 19,33 | 18,25 | 18,48 | -2,76% | 25,00 |
| 05.01.2026 | 19,65 | 20,15 | 18,55 | 19,00 | -1,81% | 605,00 |
| 02.01.2026 | 17,13 | 19,73 | 17,05 | 19,35 | 14,16% | 1.272,00 |
| 30.12.2025 | 16,95 | 16,98 | 16,93 | 16,95 | -0,15% | 50,00 |
| 29.12.2025 | 17,05 | 17,75 | 16,48 | 16,98 | 1,34% | 1,00 |
| 23.12.2025 | 17,18 | 17,90 | 16,53 | 16,75 | -3,60% | 10,00 |
| 22.12.2025 | 17,30 | 17,70 | 16,63 | 17,38 | 1,76% | 258,00 |
| 19.12.2025 | 16,58 | 17,43 | 16,08 | 17,08 | 3,33% | 116,00 |
| 18.12.2025 | 16,35 | 17,70 | 16,13 | 16,53 | 0,15% | 150,00 |
| 17.12.2025 | 18,25 | 18,68 | 16,18 | 16,50 | -6,91% | 135,00 |
| 16.12.2025 | 17,55 | 18,15 | 16,03 | 17,73 | -5,09% | 60,00 |
| 15.12.2025 | 19,15 | 19,50 | 18,28 | 18,68 | -4,11% | - |
| 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 |