16,180€
-11,29%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,29 | 18,81 | 16,26 | 16,46 | -9,76% | 80,00 |
| 28.05.2026 | 17,74 | 18,68 | 17,38 | 18,24 | 0,88% | 700,00 |
| 27.05.2026 | 18,50 | 18,52 | 17,98 | 18,08 | -1,53% | 610,00 |
| 26.05.2026 | 18,96 | 19,00 | 18,28 | 18,36 | -5,46% | 1.866,00 |
| 25.05.2026 | 18,38 | 19,72 | 18,38 | 19,42 | 4,75% | 1.100,00 |
| 22.05.2026 | 17,50 | 19,08 | 17,20 | 18,54 | 7,17% | 385,00 |
| 21.05.2026 | 16,36 | 17,48 | 16,32 | 17,30 | 7,45% | 1.087,00 |
| 20.05.2026 | 15,48 | 16,50 | 15,48 | 16,10 | 5,37% | 1.465,00 |
| 19.05.2026 | 16,70 | 16,70 | 14,88 | 15,28 | -8,39% | 250,00 |
| 18.05.2026 | 17,62 | 18,28 | 16,40 | 16,68 | -7,13% | 520,00 |
| 15.05.2026 | 17,00 | 17,96 | 16,82 | 17,96 | -2,92% | 879,00 |
| 14.05.2026 | 19,00 | 19,00 | 18,02 | 18,50 | -1,07% | 475,00 |
| 13.05.2026 | 18,32 | 19,26 | 17,76 | 18,70 | 3,20% | 1.210,00 |
| 12.05.2026 | 21,40 | 21,60 | 17,86 | 18,12 | -14,73% | 6.810,00 |
| 11.05.2026 | 20,35 | 22,10 | 19,00 | 21,25 | 4,17% | 2.053,00 |
| 08.05.2026 | 16,40 | 22,00 | 16,40 | 20,40 | 25,77% | 9.544,00 |
| 07.05.2026 | 14,36 | 16,80 | 14,20 | 16,22 | 41,54% | 8.104,00 |
| 06.05.2026 | 10,82 | 11,46 | 10,78 | 11,46 | 7,10% | 2.100,00 |
| 05.05.2026 | 10,42 | 10,88 | 10,42 | 10,70 | 0,94% | 175,00 |
| 04.05.2026 | 10,50 | 10,60 | 10,22 | 10,60 | 3,31% | - |
| 30.04.2026 | 10,16 | 10,42 | 9,85 | 10,26 | 1,99% | 30,00 |
| 29.04.2026 | 10,58 | 10,70 | 9,72 | 10,06 | -3,82% | 975,00 |
| 28.04.2026 | 11,30 | 11,44 | 10,26 | 10,46 | -7,10% | 735,00 |
| 27.04.2026 | 11,38 | 11,58 | 10,80 | 11,26 | -0,88% | - |
| 24.04.2026 | 11,56 | 11,78 | 11,10 | 11,36 | -0,87% | 20,00 |
| 23.04.2026 | 11,42 | 11,46 | 11,28 | 11,46 | -0,52% | 556,00 |
| 22.04.2026 | 11,10 | 11,52 | 11,10 | 11,52 | 6,67% | 1.000,00 |
| 21.04.2026 | 10,78 | 11,34 | 10,78 | 10,80 | 1,50% | 100,00 |
| 20.04.2026 | 11,22 | 11,22 | 10,40 | 10,64 | -7,80% | 2.100,00 |
| 17.04.2026 | 12,72 | 12,72 | 11,40 | 11,54 | -8,70% | 1.822,00 |
| 16.04.2026 | 12,94 | 13,10 | 12,64 | 12,64 | -1,71% | 500,00 |
| 15.04.2026 | 12,58 | 13,20 | 12,58 | 12,86 | 2,39% | 1.351,00 |
| 14.04.2026 | 11,66 | 12,60 | 11,64 | 12,56 | 8,84% | 2.100,00 |
| 13.04.2026 | 11,44 | 11,80 | 11,44 | 11,54 | -0,69% | 100,00 |
| 10.04.2026 | 11,60 | 12,46 | 11,60 | 11,62 | 1,40% | 300,00 |
| 09.04.2026 | 11,16 | 11,64 | 11,04 | 11,46 | 3,06% | 1.700,00 |
| 08.04.2026 | 12,26 | 12,50 | 10,94 | 11,12 | -2,11% | 1.650,00 |
| 07.04.2026 | 11,58 | 11,58 | 10,88 | 11,36 | 0,09% | 320,00 |
| 02.04.2026 | 11,50 | 11,50 | 10,55 | 11,35 | 1,79% | 1.245,00 |
| 01.04.2026 | 11,95 | 12,20 | 11,15 | 11,15 | -5,51% | 968,00 |
| 31.03.2026 | 11,40 | 11,90 | 11,25 | 11,80 | 4,89% | 20,00 |
| 30.03.2026 | 12,20 | 12,30 | 11,25 | 11,25 | -7,79% | 1.200,00 |
| 27.03.2026 | 13,00 | 13,00 | 12,20 | 12,20 | -5,06% | 225,00 |
| 26.03.2026 | 13,90 | 13,90 | 12,85 | 12,85 | -8,21% | - |
| 25.03.2026 | 14,00 | 14,45 | 14,00 | 14,00 | 0,36% | 379,00 |
| 24.03.2026 | 13,20 | 14,05 | 13,20 | 13,95 | 6,49% | 100,00 |
| 23.03.2026 | 12,70 | 13,30 | 12,70 | 13,10 | 0,38% | - |
| 20.03.2026 | 13,80 | 13,80 | 12,90 | 13,05 | -5,09% | - |
| 19.03.2026 | 13,70 | 13,80 | 13,65 | 13,75 | -0,36% | 50,00 |
| 18.03.2026 | 14,35 | 14,35 | 13,80 | 13,80 | -2,82% | 2.200,00 |
| 17.03.2026 | 14,35 | 14,45 | 14,20 | 14,20 | -2,07% | - |
| 16.03.2026 | 14,35 | 14,85 | 14,30 | 14,50 | 2,11% | - |
| 13.03.2026 | 14,25 | 15,00 | 14,05 | 14,20 | -0,70% | 400,00 |
| 12.03.2026 | 14,90 | 14,90 | 14,30 | 14,30 | -4,35% | 115,00 |
| 11.03.2026 | 14,90 | 15,50 | 14,65 | 14,95 | 3,82% | 560,00 |
| 10.03.2026 | 13,35 | 14,40 | 13,35 | 14,40 | 7,87% | 815,00 |
| 09.03.2026 | 12,45 | 13,65 | 12,45 | 13,35 | 6,80% | 923,00 |
| 06.03.2026 | 13,45 | 13,65 | 12,50 | 12,50 | -5,30% | 1.500,00 |
| 05.03.2026 | 13,55 | 13,55 | 12,95 | 13,20 | -0,75% | 100,00 |
| 04.03.2026 | 12,50 | 13,40 | 12,50 | 13,30 | 4,72% | 500,00 |
| 03.03.2026 | 12,50 | 12,85 | 11,75 | 12,70 | 0,00% | 2.462,00 |
| 02.03.2026 | 12,50 | 13,50 | 12,50 | 12,70 | -0,78% | 2.400,00 |
| 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 |