8,890€
1,48%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 8,85 | 8,98 | 8,66 | 8,81 | 0,57% | 1.120,00 |
| 03.09.2026 | 9,16 | 9,20 | 8,46 | 8,76 | -4,31% | 1.197,00 |
| 02.09.2026 | 9,02 | 9,25 | 8,83 | 9,16 | 1,44% | 770,00 |
| 01.09.2026 | 9,41 | 9,57 | 8,98 | 9,03 | -2,85% | 590,00 |
| 31.08.2026 | 9,41 | 9,57 | 9,24 | 9,29 | -1,54% | 323,00 |
| 28.08.2026 | 9,77 | 9,90 | 9,32 | 9,44 | -2,58% | 161,00 |
| 27.08.2026 | 9,65 | 9,96 | 9,61 | 9,69 | 1,73% | 221,00 |
| 26.08.2026 | 9,69 | 9,79 | 9,29 | 9,52 | -2,11% | 806,00 |
| 25.08.2026 | 9,37 | 10,50 | 9,37 | 9,73 | 4,12% | 377,00 |
| 24.08.2026 | 9,68 | 9,77 | 9,29 | 9,34 | -4,30% | 494,00 |
| 21.08.2026 | 9,85 | 9,97 | 9,59 | 9,76 | 0,62% | 1.119,00 |
| 20.08.2026 | 10,43 | 10,43 | 9,50 | 9,70 | -5,46% | 4.512,00 |
| 19.08.2026 | 10,11 | 10,41 | 9,92 | 10,26 | 1,08% | 420,00 |
| 18.08.2026 | 10,87 | 10,87 | 10,03 | 10,15 | -6,80% | 1.221,00 |
| 17.08.2026 | 11,49 | 11,64 | 10,79 | 10,89 | -4,31% | 1.454,00 |
| 14.08.2026 | 11,57 | 11,76 | 11,23 | 11,38 | -1,98% | 100,00 |
| 13.08.2026 | 11,57 | 11,79 | 11,20 | 11,61 | 0,78% | 900,00 |
| 12.08.2026 | 11,38 | 11,82 | 11,34 | 11,52 | 1,86% | 380,00 |
| 11.08.2026 | 11,08 | 11,69 | 11,06 | 11,31 | 2,45% | 1.794,00 |
| 10.08.2026 | 11,50 | 11,62 | 10,95 | 11,04 | -2,65% | 2.135,00 |
| 07.08.2026 | 11,57 | 11,80 | 10,95 | 11,34 | -2,99% | 1.211,00 |
| 06.08.2026 | 9,70 | 13,09 | 9,64 | 11,69 | -7,37% | 5.094,00 |
| 05.08.2026 | 13,95 | 14,25 | 12,50 | 12,62 | -7,48% | 252,00 |
| 04.08.2026 | 13,19 | 13,96 | 13,05 | 13,64 | 7,66% | 419,00 |
| 03.08.2026 | 12,40 | 12,84 | 11,52 | 12,67 | 3,77% | 330,00 |
| 31.07.2026 | 12,24 | 13,43 | 11,70 | 12,21 | 5,35% | 372,00 |
| 30.07.2026 | 10,51 | 11,75 | 10,42 | 11,59 | 11,12% | 326,00 |
| 29.07.2026 | 11,21 | 11,64 | 10,36 | 10,43 | -5,61% | 977,00 |
| 28.07.2026 | 11,74 | 11,79 | 10,61 | 11,05 | -5,88% | 1.311,00 |
| 27.07.2026 | 12,12 | 12,33 | 11,37 | 11,74 | -1,01% | 644,00 |
| 24.07.2026 | 12,73 | 12,86 | 11,84 | 11,86 | -6,91% | 100,00 |
| 23.07.2026 | 12,86 | 13,18 | 12,50 | 12,74 | -1,62% | 730,00 |
| 22.07.2026 | 13,36 | 14,42 | 12,86 | 12,95 | -2,92% | 50,00 |
| 21.07.2026 | 12,75 | 13,56 | 12,75 | 13,34 | 7,32% | 626,00 |
| 20.07.2026 | 12,34 | 12,73 | 12,19 | 12,43 | 1,22% | 140,00 |
| 17.07.2026 | 12,29 | 12,70 | 11,60 | 12,28 | -0,41% | 714,00 |
| 16.07.2026 | 13,38 | 13,40 | 12,22 | 12,33 | -8,19% | 1.533,00 |
| 15.07.2026 | 13,80 | 14,15 | 12,90 | 13,43 | -0,07% | 650,00 |
| 14.07.2026 | 13,25 | 14,12 | 13,25 | 13,44 | 1,51% | 43,00 |
| 13.07.2026 | 13,82 | 14,00 | 13,16 | 13,24 | -5,63% | 140,00 |
| 10.07.2026 | 14,91 | 15,70 | 13,64 | 14,03 | -5,33% | 402,00 |
| 09.07.2026 | 13,48 | 14,98 | 13,47 | 14,82 | 11,60% | 542,00 |
| 08.07.2026 | 14,22 | 14,23 | 12,65 | 13,28 | -5,61% | 2.504,00 |
| 07.07.2026 | 15,45 | 15,65 | 13,97 | 14,07 | -9,11% | 1.685,00 |
| 06.07.2026 | 15,29 | 16,05 | 15,07 | 15,48 | -1,28% | 890,00 |
| 03.07.2026 | 15,02 | 15,69 | 15,02 | 15,68 | 5,66% | - |
| 02.07.2026 | 16,19 | 16,45 | 14,36 | 14,84 | -8,56% | 3.565,00 |
| 01.07.2026 | 17,48 | 18,08 | 16,16 | 16,23 | -6,13% | 1.550,00 |
| 30.06.2026 | 17,10 | 18,35 | 16,94 | 17,29 | 2,98% | 342,00 |
| 29.06.2026 | 16,90 | 17,37 | 15,65 | 16,79 | 0,36% | 1.616,00 |
| 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 |