13,150€
-2,59%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,50 | 13,75 | 12,80 | 12,80 | -5,19% | 3.620,00 |
| 26.02.2026 | 13,65 | 13,65 | 13,15 | 13,50 | -1,10% | - |
| 25.02.2026 | 13,85 | 14,30 | 13,60 | 13,65 | -1,80% | 110,00 |
| 24.02.2026 | 13,50 | 14,05 | 13,45 | 13,90 | 4,51% | 120,00 |
| 23.02.2026 | 13,75 | 13,75 | 12,95 | 13,30 | -5,67% | 560,00 |
| 20.02.2026 | 14,05 | 14,30 | 13,50 | 14,10 | 0,71% | 3.030,00 |
| 19.02.2026 | 14,65 | 14,65 | 14,00 | 14,00 | -6,35% | 250,00 |
| 18.02.2026 | 15,25 | 15,40 | 14,95 | 14,95 | -0,33% | 82,00 |
| 17.02.2026 | 15,20 | 15,50 | 14,50 | 15,00 | -3,85% | 170,00 |
| 16.02.2026 | 15,80 | 15,80 | 15,50 | 15,60 | 2,30% | 500,00 |
| 13.02.2026 | 14,50 | 15,25 | 14,50 | 15,25 | 5,54% | 265,00 |
| 12.02.2026 | 15,05 | 15,10 | 14,45 | 14,45 | -1,70% | 760,00 |
| 11.02.2026 | 15,85 | 16,30 | 14,40 | 14,70 | -8,13% | 1.335,00 |
| 10.02.2026 | 16,90 | 17,55 | 16,00 | 16,00 | -0,62% | 2.135,00 |
| 09.02.2026 | 16,45 | 17,10 | 15,70 | 16,10 | -1,53% | 915,00 |
| 06.02.2026 | 16,45 | 17,75 | 16,00 | 16,35 | 3,81% | 6.951,00 |
| 05.02.2026 | 22,10 | 22,10 | 15,75 | 15,75 | -35,19% | 2.018,00 |
| 04.02.2026 | 27,10 | 27,60 | 22,40 | 24,30 | -7,25% | 3.330,00 |
| 03.02.2026 | 26,40 | 27,70 | 25,30 | 26,20 | 1,95% | 1.533,00 |
| 02.02.2026 | 24,40 | 26,60 | 24,40 | 25,70 | 0,39% | 1.076,00 |
| 30.01.2026 | 25,70 | 26,40 | 25,50 | 25,60 | -0,78% | 47,00 |
| 29.01.2026 | 25,60 | 26,30 | 24,80 | 25,80 | 0,39% | 1.100,00 |
| 28.01.2026 | 23,70 | 26,00 | 23,70 | 25,70 | 9,83% | 905,00 |
| 27.01.2026 | 22,70 | 25,00 | 22,70 | 23,40 | 4,93% | 551,00 |
| 26.01.2026 | 22,80 | 22,80 | 21,40 | 22,30 | -2,19% | 50,00 |
| 23.01.2026 | 23,80 | 23,80 | 22,80 | 22,80 | 0,00% | 380,00 |
| 22.01.2026 | 23,00 | 23,80 | 22,60 | 22,80 | 2,70% | 1.630,00 |
| 21.01.2026 | 21,60 | 22,50 | 21,20 | 22,20 | 3,26% | - |
| 20.01.2026 | 21,90 | 22,40 | 21,30 | 21,50 | -2,27% | 690,00 |
| 19.01.2026 | 21,10 | 22,90 | 21,10 | 22,00 | -4,76% | 322,00 |
| 16.01.2026 | 21,90 | 23,50 | 21,90 | 23,10 | 6,45% | 464,00 |
| 15.01.2026 | 19,50 | 22,00 | 19,15 | 21,70 | 11,57% | 6.504,00 |
| 14.01.2026 | 20,40 | 20,40 | 19,45 | 19,45 | -4,19% | 2.550,00 |
| 13.01.2026 | 19,85 | 21,50 | 19,85 | 20,30 | 1,50% | 1.030,00 |
| 12.01.2026 | 19,65 | 20,50 | 19,15 | 20,00 | 0,00% | 3.233,00 |
| 09.01.2026 | 18,20 | 20,00 | 18,20 | 20,00 | 9,59% | 400,00 |
| 08.01.2026 | 17,30 | 18,45 | 17,30 | 18,25 | 4,29% | 1.290,00 |
| 07.01.2026 | 18,55 | 18,55 | 17,20 | 17,50 | -5,41% | 808,00 |
| 06.01.2026 | 18,85 | 19,00 | 18,50 | 18,50 | -2,12% | 290,00 |
| 05.01.2026 | 19,60 | 19,70 | 18,85 | 18,90 | -3,57% | 45,00 |
| 02.01.2026 | 16,90 | 19,60 | 16,90 | 19,60 | 15,98% | 2.870,00 |
| 30.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 29.12.2025 | 17,25 | 17,25 | 16,75 | 16,85 | 1,51% | 310,00 |
| 23.12.2025 | 17,10 | 17,25 | 16,60 | 16,60 | -4,60% | 789,00 |
| 22.12.2025 | 17,30 | 17,40 | 16,70 | 17,40 | 2,05% | 391,00 |
| 19.12.2025 | 16,65 | 17,30 | 15,80 | 17,05 | 3,96% | 2.943,00 |
| 18.12.2025 | 16,25 | 17,50 | 16,25 | 16,40 | 3,47% | 8.353,00 |
| 17.12.2025 | 18,05 | 18,05 | 15,85 | 15,85 | -11,70% | 1.300,00 |
| 16.12.2025 | 17,40 | 18,15 | 16,25 | 17,95 | -1,37% | 2.473,00 |
| 15.12.2025 | 19,20 | 19,25 | 18,20 | 18,20 | -3,96% | 1.266,00 |
| 12.12.2025 | 21,80 | 21,80 | 18,80 | 18,95 | -13,07% | 875,00 |
| 11.12.2025 | 20,10 | 21,80 | 19,75 | 21,80 | 8,46% | 4.880,00 |
| 10.12.2025 | 20,50 | 20,50 | 19,45 | 20,10 | -1,95% | 1.881,00 |
| 09.12.2025 | 19,55 | 20,70 | 19,10 | 20,50 | 5,40% | 520,00 |
| 08.12.2025 | 20,80 | 21,20 | 18,90 | 19,45 | -5,58% | 5.225,00 |
| 05.12.2025 | 19,80 | 21,30 | 19,00 | 20,60 | 4,57% | 3.509,00 |
| 04.12.2025 | 16,75 | 20,00 | 16,70 | 19,70 | 16,57% | 4.128,00 |
| 03.12.2025 | 17,40 | 17,40 | 16,60 | 16,90 | -1,74% | 768,00 |
| 02.12.2025 | 16,35 | 17,30 | 16,35 | 17,20 | 3,61% | 3.700,00 |
| 01.12.2025 | 16,55 | 16,75 | 16,30 | 16,60 | -1,19% | 980,00 |
| 28.11.2025 | 16,55 | 17,00 | 16,55 | 16,80 | 1,51% | 1.780,00 |
| 27.11.2025 | 16,25 | 16,60 | 16,25 | 16,55 | 1,22% | 9,00 |
| 26.11.2025 | 14,45 | 16,45 | 14,25 | 16,35 | 11,99% | 3.140,00 |
| 25.11.2025 | 15,00 | 15,15 | 13,55 | 14,60 | 6,57% | 3.868,00 |
| 24.11.2025 | 13,50 | 13,85 | 13,25 | 13,70 | 3,01% | 3.220,00 |
| 21.11.2025 | 13,50 | 13,50 | 13,00 | 13,30 | -1,12% | 797,00 |
| 20.11.2025 | 15,50 | 15,65 | 13,45 | 13,45 | -7,88% | 2.796,00 |
| 19.11.2025 | 14,85 | 15,10 | 14,25 | 14,60 | -1,02% | 1.435,00 |
| 18.11.2025 | 14,00 | 15,55 | 14,00 | 14,75 | -1,99% | 1.740,00 |
| 17.11.2025 | 15,50 | 15,60 | 14,90 | 15,05 | -1,63% | 850,00 |
| 14.11.2025 | 13,15 | 15,50 | 12,90 | 15,30 | 10,07% | 2.685,00 |
| 13.11.2025 | 16,70 | 16,70 | 13,75 | 13,90 | -16,52% | 7.380,00 |
| 12.11.2025 | 17,50 | 17,85 | 16,50 | 16,65 | -5,93% | 847,00 |
| 11.11.2025 | 18,85 | 18,85 | 16,40 | 17,70 | -5,35% | 620,00 |
| 10.11.2025 | 18,75 | 20,20 | 18,30 | 18,70 | 4,18% | 3.111,00 |
| 07.11.2025 | 17,45 | 17,95 | 15,40 | 17,95 | 4,06% | 6.471,00 |
| 06.11.2025 | 18,40 | 18,40 | 17,00 | 17,25 | -3,63% | 2.062,00 |
| 05.11.2025 | 16,95 | 18,50 | 16,95 | 17,90 | 7,19% | 789,00 |
| 04.11.2025 | 17,30 | 17,85 | 16,45 | 16,70 | -7,48% | 2.520,00 |
| 03.11.2025 | 18,15 | 18,90 | 18,05 | 18,05 | -0,28% | 2.085,00 |
| 31.10.2025 | 17,80 | 18,50 | 17,80 | 18,10 | 1,97% | 1.531,00 |
| 30.10.2025 | 17,55 | 18,45 | 17,25 | 17,75 | 2,90% | 990,00 |
| 29.10.2025 | 15,80 | 17,95 | 15,80 | 17,25 | 10,93% | 2.910,00 |
| 28.10.2025 | 16,00 | 16,65 | 15,45 | 15,55 | -3,12% | 417,00 |
| 27.10.2025 | 17,80 | 17,80 | 15,80 | 16,05 | -3,60% | 4.791,00 |
| 24.10.2025 | 13,90 | 16,65 | 13,90 | 16,65 | 22,88% | 558,00 |
| 23.10.2025 | 13,25 | 13,90 | 13,25 | 13,55 | 4,23% | 550,00 |
| 22.10.2025 | 13,95 | 13,95 | 12,30 | 13,00 | -6,14% | 3.749,00 |
| 21.10.2025 | 15,90 | 15,90 | 13,85 | 13,85 | -11,50% | 1.005,00 |
| 20.10.2025 | 16,10 | 17,25 | 15,65 | 15,65 | -0,63% | 2.520,00 |
| 17.10.2025 | 15,00 | 16,60 | 14,90 | 15,75 | -5,12% | 5.104,00 |
| 16.10.2025 | 17,75 | 18,50 | 16,00 | 16,60 | -9,29% | 4.740,00 |
| 15.10.2025 | 16,40 | 19,20 | 16,40 | 18,30 | 15,82% | 8.947,00 |
| 14.10.2025 | 13,35 | 16,60 | 13,15 | 15,80 | 15,75% | 4.082,00 |
| 13.10.2025 | 11,75 | 13,85 | 11,75 | 13,65 | 21,33% | 5.220,00 |
| 10.10.2025 | 12,75 | 12,75 | 11,25 | 11,25 | -11,07% | 400,00 |
| 09.10.2025 | 12,75 | 13,10 | 12,25 | 12,65 | -1,94% | 1.400,00 |
| 08.10.2025 | 12,10 | 13,15 | 12,10 | 12,90 | 9,32% | 150,00 |
| 07.10.2025 | 13,05 | 13,60 | 11,75 | 11,80 | -8,53% | 3.600,00 |
| 06.10.2025 | 12,30 | 13,05 | 11,95 | 12,90 | 12,17% | 4.966,00 |