8,895€
2,12%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 8,77 | 8,99 | 8,73 | 8,86 | 1,72% | 50,00 |
| 03.09.2026 | 9,07 | 9,07 | 8,64 | 8,71 | -4,07% | 200,00 |
| 02.09.2026 | 8,96 | 9,08 | 8,88 | 9,08 | 1,45% | 450,00 |
| 01.09.2026 | 9,32 | 9,32 | 8,95 | 8,95 | -3,87% | 650,00 |
| 31.08.2026 | 9,46 | 9,47 | 9,24 | 9,31 | -0,64% | 611,00 |
| 28.08.2026 | 9,69 | 9,84 | 9,31 | 9,37 | -3,90% | 700,00 |
| 27.08.2026 | 9,58 | 9,83 | 9,58 | 9,75 | 2,85% | 250,00 |
| 26.08.2026 | 9,60 | 9,60 | 9,29 | 9,48 | -0,94% | - |
| 25.08.2026 | 9,33 | 10,10 | 9,33 | 9,57 | 3,57% | 200,00 |
| 24.08.2026 | 9,51 | 9,70 | 9,24 | 9,24 | -4,05% | 300,00 |
| 21.08.2026 | 9,78 | 9,78 | 9,58 | 9,63 | -1,13% | - |
| 20.08.2026 | 10,34 | 10,34 | 9,46 | 9,74 | -5,44% | 100,00 |
| 19.08.2026 | 10,16 | 10,30 | 10,04 | 10,30 | 1,98% | 25,00 |
| 18.08.2026 | 10,78 | 10,78 | 10,10 | 10,10 | -6,83% | 1.027,00 |
| 17.08.2026 | 11,54 | 11,60 | 10,80 | 10,84 | -4,07% | 1.790,00 |
| 14.08.2026 | 11,46 | 11,62 | 11,30 | 11,30 | -1,22% | 775,00 |
| 13.08.2026 | 11,50 | 11,70 | 11,42 | 11,44 | 0,35% | - |
| 12.08.2026 | 11,32 | 11,62 | 11,32 | 11,40 | 1,24% | 100,00 |
| 11.08.2026 | 11,02 | 11,54 | 11,02 | 11,26 | 2,74% | - |
| 10.08.2026 | 11,40 | 11,40 | 10,94 | 10,96 | -4,03% | - |
| 07.08.2026 | 11,50 | 11,70 | 11,16 | 11,42 | -0,87% | 150,00 |
| 06.08.2026 | 9,78 | 12,30 | 9,66 | 11,52 | -8,43% | 4.475,00 |
| 05.08.2026 | 14,02 | 14,20 | 12,58 | 12,58 | -6,81% | 3.400,00 |
| 04.08.2026 | 13,06 | 13,50 | 13,06 | 13,50 | 7,14% | 700,00 |
| 03.08.2026 | 12,30 | 12,66 | 11,66 | 12,60 | 4,13% | 599,00 |
| 31.07.2026 | 12,16 | 12,74 | 11,88 | 12,10 | 3,77% | - |
| 30.07.2026 | 10,34 | 11,66 | 10,34 | 11,66 | 13,20% | - |
| 29.07.2026 | 11,00 | 11,36 | 10,30 | 10,30 | -6,70% | 360,00 |
| 28.07.2026 | 11,60 | 11,72 | 10,64 | 11,04 | -5,80% | 500,00 |
| 27.07.2026 | 12,20 | 12,20 | 11,46 | 11,72 | -0,34% | 250,00 |
| 24.07.2026 | 12,62 | 12,62 | 11,76 | 11,76 | -6,37% | - |
| 23.07.2026 | 12,94 | 12,94 | 12,56 | 12,56 | -2,33% | 30,00 |
| 22.07.2026 | 13,24 | 13,62 | 12,86 | 12,86 | -3,60% | 1.080,00 |
| 21.07.2026 | 12,74 | 13,42 | 12,74 | 13,34 | 7,93% | 250,00 |
| 20.07.2026 | 12,26 | 12,66 | 12,16 | 12,36 | 1,48% | 1.020,00 |
| 17.07.2026 | 12,36 | 12,42 | 11,90 | 12,18 | -1,62% | 2.280,00 |
| 16.07.2026 | 13,26 | 13,44 | 12,26 | 12,38 | -7,47% | 500,00 |
| 15.07.2026 | 13,70 | 14,04 | 13,18 | 13,38 | -1,04% | 500,00 |
| 14.07.2026 | 13,10 | 13,74 | 13,10 | 13,52 | 2,89% | 6.760,00 |
| 13.07.2026 | 13,70 | 13,70 | 13,14 | 13,14 | -6,94% | 500,00 |
| 10.07.2026 | 14,50 | 14,58 | 13,72 | 14,12 | -2,49% | - |
| 09.07.2026 | 13,42 | 14,86 | 13,42 | 14,48 | 8,55% | 35,00 |
| 08.07.2026 | 14,14 | 14,14 | 12,68 | 13,34 | -5,79% | 1.050,00 |
| 07.07.2026 | 15,36 | 15,54 | 14,16 | 14,16 | -8,29% | 430,00 |
| 06.07.2026 | 15,40 | 15,88 | 15,20 | 15,44 | -3,38% | 350,00 |
| 03.07.2026 | 14,94 | 16,10 | 14,94 | 15,98 | 7,83% | 170,00 |
| 02.07.2026 | 15,88 | 16,28 | 14,50 | 14,82 | -7,72% | 5.221,00 |
| 01.07.2026 | 17,36 | 17,64 | 16,06 | 16,06 | -7,17% | - |
| 30.06.2026 | 17,06 | 17,74 | 17,06 | 17,30 | 4,09% | 200,00 |
| 29.06.2026 | 17,00 | 17,32 | 15,76 | 16,62 | -0,36% | 252,00 |
| 26.06.2026 | 16,20 | 17,18 | 16,20 | 16,68 | -1,18% | 430,00 |
| 25.06.2026 | 18,02 | 18,32 | 16,72 | 16,88 | -1,52% | 120,00 |
| 24.06.2026 | 18,74 | 19,02 | 17,12 | 17,14 | -8,44% | 670,00 |
| 23.06.2026 | 20,30 | 20,30 | 18,72 | 18,72 | -14,32% | 794,00 |
| 22.06.2026 | 21,20 | 22,45 | 21,20 | 21,85 | 3,55% | 7.340,00 |
| 19.06.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -2,76% | 1.175,00 |
| 18.06.2026 | 20,70 | 21,70 | 20,70 | 21,70 | 6,90% | 340,00 |
| 17.06.2026 | 20,75 | 21,55 | 20,30 | 20,30 | -1,22% | 920,00 |
| 16.06.2026 | 20,60 | 20,90 | 19,98 | 20,55 | -1,67% | 20,00 |
| 15.06.2026 | 21,35 | 21,35 | 19,96 | 20,90 | 1,95% | 250,00 |
| 12.06.2026 | 21,00 | 21,55 | 20,50 | 20,50 | -1,68% | 500,00 |
| 11.06.2026 | 18,66 | 20,85 | 18,66 | 20,85 | 11,98% | 1.314,00 |
| 10.06.2026 | 20,20 | 22,00 | 18,62 | 18,62 | -18,69% | 850,00 |
| 09.06.2026 | 21,50 | 22,90 | 21,45 | 22,90 | 9,83% | 300,00 |
| 08.06.2026 | 19,72 | 21,95 | 19,72 | 20,85 | 4,46% | 450,00 |
| 05.06.2026 | 22,40 | 22,40 | 19,90 | 19,96 | -11,49% | 672,00 |
| 04.06.2026 | 20,60 | 22,70 | 20,60 | 22,55 | 5,87% | 2.240,00 |
| 03.06.2026 | 23,55 | 23,55 | 21,30 | 21,30 | -11,43% | 1.355,00 |
| 02.06.2026 | 23,25 | 25,35 | 22,80 | 24,05 | 3,66% | 5.459,00 |
| 01.06.2026 | 16,72 | 24,40 | 16,50 | 23,20 | 43,56% | 7.737,00 |
| 29.05.2026 | 18,18 | 18,18 | 16,16 | 16,16 | -11,40% | 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 |