16,910€
-1,17%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 16,34 | 17,33 | 16,22 | 16,73 | -2,22% | 352,00 |
| 25.06.2026 | 17,99 | 18,49 | 16,43 | 17,11 | -0,18% | 958,00 |
| 24.06.2026 | 18,88 | 19,46 | 16,99 | 17,14 | -9,22% | 1.388,00 |
| 23.06.2026 | 20,45 | 20,95 | 18,85 | 18,88 | -15,71% | 449,00 |
| 22.06.2026 | 21,28 | 23,25 | 21,23 | 22,40 | 5,16% | 402,00 |
| 19.06.2026 | 21,65 | 21,65 | 21,30 | 21,30 | -2,07% | - |
| 18.06.2026 | 20,80 | 21,80 | 19,21 | 21,75 | 0,69% | - |
| 17.06.2026 | 20,83 | 22,15 | 20,30 | 21,60 | 3,85% | 30,00 |
| 16.06.2026 | 20,80 | 22,53 | 19,84 | 20,80 | 0,48% | 490,00 |
| 15.06.2026 | 21,48 | 21,73 | 19,66 | 20,70 | -0,48% | 808,00 |
| 12.06.2026 | 21,13 | 21,88 | 19,91 | 20,80 | 3,23% | 73,00 |
| 11.06.2026 | 18,77 | 20,40 | 18,51 | 20,15 | 7,12% | 20,00 |
| 10.06.2026 | 20,05 | 22,43 | 18,72 | 18,81 | -8,91% | 1.998,00 |
| 09.06.2026 | 21,50 | 24,10 | 19,56 | 20,65 | -2,25% | 1.501,00 |
| 08.06.2026 | 19,84 | 22,15 | 19,74 | 21,13 | 5,76% | 1.887,00 |
| 05.06.2026 | 22,55 | 23,05 | 19,30 | 19,98 | -12,96% | 2.899,00 |
| 04.06.2026 | 20,80 | 23,10 | 20,00 | 22,95 | 5,64% | 403,00 |
| 03.06.2026 | 23,45 | 24,18 | 21,63 | 21,73 | -10,60% | 4.251,00 |
| 02.06.2026 | 23,58 | 25,73 | 22,80 | 24,30 | 1,78% | 11.863,00 |
| 01.06.2026 | 16,66 | 24,80 | 16,40 | 23,88 | 49,03% | 22.757,00 |
| 29.05.2026 | 18,30 | 18,81 | 15,97 | 16,02 | -12,46% | 634,00 |
| 28.05.2026 | 17,85 | 18,80 | 17,11 | 18,30 | 0,66% | 695,00 |
| 27.05.2026 | 18,48 | 18,70 | 17,44 | 18,18 | 1,45% | 86,00 |
| 26.05.2026 | 19,08 | 19,27 | 17,84 | 17,92 | -8,20% | 156,00 |
| 25.05.2026 | 18,50 | 20,13 | 18,49 | 19,52 | 4,66% | 832,00 |
| 22.05.2026 | 17,70 | 19,38 | 17,18 | 18,65 | 7,74% | 491,00 |
| 21.05.2026 | 16,46 | 17,73 | 16,01 | 17,31 | 7,38% | 688,00 |
| 20.05.2026 | 15,58 | 16,74 | 15,37 | 16,12 | 4,40% | 3.818,00 |
| 19.05.2026 | 16,73 | 17,02 | 14,87 | 15,44 | -7,71% | 141,00 |
| 18.05.2026 | 17,72 | 18,74 | 16,06 | 16,73 | -7,62% | 1.402,00 |
| 15.05.2026 | 17,16 | 18,17 | 16,41 | 18,11 | -0,71% | 523,00 |
| 14.05.2026 | 19,10 | 19,32 | 17,65 | 18,24 | -3,18% | 937,00 |
| 13.05.2026 | 18,34 | 19,34 | 17,32 | 18,84 | 3,80% | 4.131,00 |
| 12.05.2026 | 21,25 | 22,90 | 17,59 | 18,15 | -14,79% | 7.675,00 |
| 11.05.2026 | 20,48 | 23,23 | 18,87 | 21,30 | 4,03% | 9.202,00 |
| 08.05.2026 | 16,49 | 22,90 | 16,40 | 20,48 | 23,79% | 17.053,00 |
| 07.05.2026 | 14,46 | 16,65 | 13,87 | 16,54 | 46,76% | 13.600,00 |
| 06.05.2026 | 10,91 | 11,43 | 10,55 | 11,27 | 4,84% | 530,00 |
| 05.05.2026 | 10,50 | 10,93 | 10,47 | 10,75 | 2,58% | 1.087,00 |
| 04.05.2026 | 10,54 | 10,67 | 10,18 | 10,48 | 0,87% | 6,00 |
| 30.04.2026 | 10,14 | 10,56 | 9,84 | 10,39 | 4,74% | - |
| 29.04.2026 | 10,68 | 10,71 | 9,70 | 9,92 | -3,97% | 3.678,00 |
| 28.04.2026 | 11,37 | 11,42 | 10,22 | 10,33 | -9,31% | 3.485,00 |
| 27.04.2026 | 11,45 | 11,84 | 10,71 | 11,39 | 0,18% | 26,00 |
| 24.04.2026 | 11,59 | 11,83 | 11,17 | 11,37 | -0,96% | 228,00 |
| 23.04.2026 | 11,50 | 11,71 | 11,06 | 11,48 | 0,26% | - |
| 22.04.2026 | 11,19 | 11,65 | 11,09 | 11,45 | 4,09% | 100,00 |
| 21.04.2026 | 10,84 | 11,62 | 10,77 | 11,00 | 2,33% | 225,00 |
| 20.04.2026 | 11,29 | 11,45 | 10,36 | 10,75 | -5,37% | 308,00 |
| 17.04.2026 | 12,82 | 13,06 | 11,30 | 11,36 | -12,01% | 1.552,00 |
| 16.04.2026 | 13,01 | 13,49 | 12,51 | 12,91 | 1,02% | 326,00 |
| 15.04.2026 | 12,62 | 13,52 | 12,52 | 12,78 | 2,08% | 5.088,00 |
| 14.04.2026 | 11,77 | 12,70 | 11,65 | 12,52 | 7,56% | 1.238,00 |
| 13.04.2026 | 11,50 | 12,05 | 11,24 | 11,64 | -1,52% | 1.730,00 |
| 10.04.2026 | 11,70 | 12,60 | 11,59 | 11,82 | 2,69% | 8,00 |
| 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 |