1,975€
-0,50%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,01 | 2,01 | 1,96 | 1,99 | 0,25% | - |
| 20.05.2026 | 1,92 | 2,01 | 1,92 | 1,98 | 2,33% | - |
| 19.05.2026 | 2,02 | 2,02 | 1,93 | 1,94 | -4,68% | - |
| 18.05.2026 | 2,03 | 2,03 | 2,02 | 2,03 | 0,25% | - |
| 15.05.2026 | 1,91 | 2,09 | 1,90 | 2,03 | 6,30% | - |
| 14.05.2026 | 1,95 | 1,95 | 1,91 | 1,91 | 1,87% | - |
| 12.05.2026 | 1,93 | 1,96 | 1,86 | 1,87 | -2,60% | - |
| 11.05.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,79% | - |
| 07.05.2026 | 1,93 | 1,95 | 1,90 | 1,91 | -1,30% | - |
| 06.05.2026 | 1,84 | 1,95 | 1,83 | 1,93 | 5,18% | - |
| 05.05.2026 | 1,87 | 1,88 | 1,83 | 1,84 | -3,17% | - |
| 04.05.2026 | 1,98 | 2,01 | 1,90 | 1,90 | -5,49% | - |
| 30.04.2026 | 1,88 | 2,04 | 1,88 | 2,01 | 6,65% | - |
| 29.04.2026 | 1,91 | 1,91 | 1,84 | 1,88 | 1,35% | - |
| 28.04.2026 | 1,87 | 1,87 | 1,81 | 1,86 | -0,27% | - |
| 27.04.2026 | 1,86 | 1,90 | 1,85 | 1,86 | 2,48% | - |
| 24.04.2026 | 1,82 | 1,87 | 1,80 | 1,82 | -0,55% | - |
| 23.04.2026 | 1,85 | 1,87 | 1,82 | 1,83 | -1,62% | - |
| 22.04.2026 | 1,84 | 1,90 | 1,84 | 1,86 | 1,64% | - |
| 21.04.2026 | 1,89 | 1,96 | 1,82 | 1,83 | -1,35% | - |
| 20.04.2026 | 1,86 | 1,86 | 1,77 | 1,85 | 0,00% | - |
| 17.04.2026 | 1,83 | 1,88 | 1,82 | 1,85 | 1,09% | - |
| 16.04.2026 | 1,73 | 1,89 | 1,72 | 1,83 | 10,24% | - |
| 15.04.2026 | 1,70 | 1,71 | 1,64 | 1,66 | -1,78% | - |
| 14.04.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 3,05% | - |
| 13.04.2026 | 1,66 | 1,68 | 1,62 | 1,64 | -1,20% | - |
| 10.04.2026 | 1,67 | 1,71 | 1,62 | 1,66 | -0,90% | - |
| 09.04.2026 | 1,68 | 1,73 | 1,66 | 1,68 | -3,74% | - |
| 08.04.2026 | 1,74 | 1,74 | 1,73 | 1,74 | 2,35% | - |
| 07.04.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,73% | - |
| 02.04.2026 | 1,75 | 1,77 | 1,70 | 1,73 | 3,28% | - |
| 01.04.2026 | 1,63 | 1,68 | 1,63 | 1,68 | 4,69% | - |
| 31.03.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 30.03.2026 | 1,64 | 1,70 | 1,58 | 1,60 | -3,63% | - |
| 27.03.2026 | 1,58 | 1,66 | 1,58 | 1,66 | 4,09% | - |
| 26.03.2026 | 1,64 | 1,65 | 1,58 | 1,59 | -4,22% | - |
| 25.03.2026 | 1,59 | 1,67 | 1,58 | 1,66 | 3,11% | - |
| 24.03.2026 | 1,62 | 1,65 | 1,60 | 1,61 | -1,23% | - |
| 23.03.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -0,61% | - |
| 20.03.2026 | 1,69 | 1,75 | 1,64 | 1,64 | 0,92% | - |
| 19.03.2026 | 1,72 | 1,74 | 1,63 | 1,63 | -7,41% | - |
| 18.03.2026 | 1,79 | 1,80 | 1,73 | 1,76 | -3,04% | - |
| 17.03.2026 | 1,76 | 1,81 | 1,69 | 1,81 | 2,26% | - |
| 16.03.2026 | 1,82 | 1,83 | 1,76 | 1,77 | -2,75% | - |
| 13.03.2026 | 1,91 | 1,92 | 1,81 | 1,82 | -4,96% | - |
| 12.03.2026 | 1,91 | 1,97 | 1,89 | 1,92 | 0,52% | 38,00 |
| 11.03.2026 | 1,91 | 1,93 | 1,86 | 1,91 | 1,60% | - |
| 10.03.2026 | 1,85 | 1,89 | 1,84 | 1,88 | 0,27% | - |
| 09.03.2026 | 1,92 | 1,92 | 1,86 | 1,87 | -5,08% | - |
| 06.03.2026 | 1,96 | 1,98 | 1,96 | 1,97 | -1,75% | - |
| 05.03.2026 | 2,02 | 2,02 | 1,94 | 2,01 | -0,25% | - |
| 04.03.2026 | 2,04 | 2,04 | 1,98 | 2,01 | 2,03% | - |
| 03.03.2026 | 2,13 | 2,15 | 1,97 | 1,97 | -7,08% | - |
| 02.03.2026 | 2,14 | 2,21 | 2,06 | 2,12 | 0,47% | - |
| 27.02.2026 | 2,09 | 2,15 | 2,08 | 2,11 | 3,43% | - |
| 26.02.2026 | 2,07 | 2,07 | 2,04 | 2,04 | -0,97% | - |
| 25.02.2026 | 2,11 | 2,12 | 2,04 | 2,06 | 0,98% | - |
| 24.02.2026 | 2,02 | 2,04 | 2,00 | 2,04 | 2,00% | - |
| 23.02.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 3,36% | - |
| 20.02.2026 | 1,86 | 1,94 | 1,84 | 1,94 | 4,31% | - |
| 19.02.2026 | 1,80 | 1,86 | 1,79 | 1,86 | 5,40% | - |
| 18.02.2026 | 1,76 | 1,76 | 1,75 | 1,76 | -1,12% | - |
| 17.02.2026 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 16.02.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -1,93% | - |
| 13.02.2026 | 1,81 | 1,84 | 1,80 | 1,82 | -0,27% | - |
| 12.02.2026 | 1,86 | 1,86 | 1,81 | 1,82 | -1,89% | - |
| 11.02.2026 | 1,88 | 1,89 | 1,84 | 1,86 | 0,00% | - |
| 10.02.2026 | 1,86 | 1,87 | 1,83 | 1,86 | 0,00% | - |
| 09.02.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 06.02.2026 | 1,81 | 1,88 | 1,80 | 1,85 | 3,94% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,74 | 1,78 | -0,84% | - |
| 04.02.2026 | 1,86 | 1,87 | 1,78 | 1,79 | -1,65% | - |
| 03.02.2026 | 1,79 | 1,85 | 1,79 | 1,82 | 2,25% | - |
| 02.02.2026 | 1,67 | 1,80 | 1,67 | 1,78 | -1,39% | - |
| 30.01.2026 | 1,83 | 1,85 | 1,79 | 1,81 | -0,28% | - |
| 29.01.2026 | 1,82 | 1,86 | 1,76 | 1,81 | 1,40% | - |
| 28.01.2026 | 1,80 | 1,85 | 1,79 | 1,79 | 0,28% | - |
| 27.01.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 1,71% | - |
| 26.01.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 1,45% | - |
| 23.01.2026 | 1,73 | 1,73 | 1,67 | 1,73 | 2,07% | - |
| 22.01.2026 | 1,70 | 1,70 | 1,69 | 1,69 | 4,97% | - |
| 21.01.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 1,90% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 19.01.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 16.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 15.01.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,96% | - |
| 14.01.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 2,30% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,49 | 1,53 | -0,33% | - |
| 12.01.2026 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 09.01.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 08.01.2026 | 1,57 | 1,60 | 1,54 | 1,55 | -1,27% | - |
| 07.01.2026 | 1,58 | 1,63 | 1,51 | 1,57 | 0,00% | - |
| 06.01.2026 | 1,52 | 1,63 | 1,51 | 1,57 | 2,61% | - |
| 05.01.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 2,00% | - |
| 02.01.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 1,69% | - |
| 29.12.2025 | 1,53 | 1,56 | 1,47 | 1,48 | -1,99% | - |
| 23.12.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 22.12.2025 | 1,53 | 1,56 | 1,46 | 1,50 | -1,97% | - |
| 19.12.2025 | 1,52 | 1,57 | 1,51 | 1,53 | -0,65% | - |
| 18.12.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -0,32% | - |