18,875€
-13,42%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 11,00 | 12,00 | 11,00 | 11,50 | 4,55% | 3.400,00 |
| 02.10.2025 | 11,50 | 11,50 | 10,90 | 11,00 | -2,65% | 5.079,00 |
| 01.10.2025 | 9,08 | 11,40 | 8,80 | 11,30 | 22,83% | 3.925,00 |
| 30.09.2025 | 9,64 | 9,66 | 8,88 | 9,20 | -5,35% | 530,00 |
| 29.09.2025 | 10,30 | 10,70 | 9,62 | 9,72 | -4,24% | 3.850,00 |
| 26.09.2025 | 9,78 | 10,20 | 9,66 | 10,15 | 2,11% | 30,00 |
| 25.09.2025 | 9,70 | 10,05 | 8,92 | 9,94 | 5,07% | 540,00 |
| 24.09.2025 | 8,74 | 10,00 | 8,74 | 9,46 | 11,03% | 3.211,00 |
| 23.09.2025 | 9,18 | 9,26 | 8,52 | 8,52 | -4,91% | 2.475,00 |
| 22.09.2025 | 7,94 | 9,08 | 7,88 | 8,96 | 12,56% | 9.142,00 |
| 19.09.2025 | 6,66 | 7,96 | 6,64 | 7,96 | 19,52% | 8.400,00 |
| 18.09.2025 | 6,20 | 6,76 | 6,20 | 6,66 | 6,73% | - |
| 17.09.2025 | 6,28 | 6,42 | 6,18 | 6,24 | -1,27% | 230,00 |
| 16.09.2025 | 6,12 | 6,74 | 6,12 | 6,32 | 1,61% | 400,00 |
| 15.09.2025 | 5,86 | 6,22 | 5,86 | 6,22 | 5,42% | - |
| 12.09.2025 | 5,72 | 6,04 | 5,72 | 5,90 | 0,85% | 200,00 |
| 11.09.2025 | 5,80 | 5,97 | 5,72 | 5,85 | 0,86% | - |
| 10.09.2025 | 5,72 | 5,86 | 5,72 | 5,80 | -5,69% | 2.700,00 |
| 09.09.2025 | 6,15 | 6,16 | 6,00 | 6,15 | -4,21% | - |
| 08.09.2025 | 6,39 | 6,59 | 6,20 | 6,42 | 1,26% | 1.550,00 |
| 05.09.2025 | 5,68 | 6,34 | 5,68 | 6,34 | 10,45% | - |
| 04.09.2025 | 5,80 | 5,98 | 5,72 | 5,74 | -1,37% | 400,00 |
| 03.09.2025 | 5,86 | 6,06 | 5,82 | 5,82 | -1,69% | - |
| 02.09.2025 | 6,20 | 6,20 | 5,92 | 5,92 | -4,52% | 375,00 |
| 01.09.2025 | 6,32 | 6,34 | 6,20 | 6,20 | -0,96% | - |
| 29.08.2025 | 6,44 | 6,60 | 6,26 | 6,26 | -4,28% | 3.370,00 |
| 28.08.2025 | 6,24 | 6,54 | 6,20 | 6,54 | 5,48% | - |
| 27.08.2025 | 6,42 | 6,46 | 6,20 | 6,20 | -4,02% | 50,00 |
| 26.08.2025 | 6,34 | 6,56 | 6,34 | 6,46 | 1,57% | - |
| 25.08.2025 | 6,34 | 6,44 | 6,28 | 6,36 | -0,31% | - |
| 22.08.2025 | 5,88 | 6,42 | 5,88 | 6,38 | 8,87% | 4.370,00 |
| 21.08.2025 | 6,28 | 6,46 | 5,86 | 5,86 | -7,86% | 1.220,00 |
| 20.08.2025 | 6,62 | 6,68 | 6,34 | 6,36 | -3,93% | 250,00 |
| 19.08.2025 | 6,80 | 6,80 | 6,62 | 6,62 | -3,78% | 2.000,00 |
| 18.08.2025 | 7,00 | 7,06 | 6,82 | 6,88 | 1,78% | 3.226,00 |
| 15.08.2025 | 6,40 | 7,30 | 6,40 | 6,76 | 4,97% | 3.250,00 |
| 14.08.2025 | 6,30 | 6,46 | 6,22 | 6,44 | 1,58% | 775,00 |
| 13.08.2025 | 6,22 | 6,34 | 6,04 | 6,34 | 1,60% | 2.550,00 |
| 12.08.2025 | 6,72 | 7,04 | 6,14 | 6,24 | -19,38% | 5.935,00 |
| 11.08.2025 | 7,56 | 7,96 | 7,56 | 7,74 | 1,31% | - |
| 08.08.2025 | 7,64 | 7,84 | 7,64 | 7,64 | -0,78% | - |
| 07.08.2025 | 7,06 | 7,98 | 7,06 | 7,70 | 7,54% | 1.000,00 |
| 06.08.2025 | 7,20 | 7,30 | 7,16 | 7,16 | -2,45% | - |
| 05.08.2025 | 7,20 | 7,60 | 7,20 | 7,34 | 1,66% | 25,00 |
| 04.08.2025 | 6,60 | 7,22 | 6,60 | 7,22 | 8,73% | - |
| 01.08.2025 | 7,02 | 7,02 | 6,58 | 6,64 | -6,21% | 3.580,00 |
| 31.07.2025 | 7,22 | 7,26 | 7,00 | 7,08 | 0,00% | 2.970,00 |
| 30.07.2025 | 7,40 | 7,44 | 7,08 | 7,08 | -2,48% | 1.510,00 |
| 29.07.2025 | 7,48 | 7,78 | 7,26 | 7,26 | -3,97% | 830,00 |
| 28.07.2025 | 7,84 | 8,40 | 7,50 | 7,56 | -4,30% | 2.074,00 |