5,290€
2,52%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,20 | 5,43 | 5,05 | 5,25 | 1,74% | 1.306,00 |
| 19.10.2026 | 5,32 | 5,43 | 5,07 | 5,16 | -1,53% | 2.050,00 |
| 16.10.2026 | 5,73 | 5,73 | 5,24 | 5,24 | -7,26% | 7.000,00 |
| 15.10.2026 | 5,50 | 5,65 | 5,25 | 5,65 | 2,17% | 1.689,00 |
| 14.10.2026 | 6,03 | 6,03 | 5,51 | 5,53 | -8,29% | - |
| 13.10.2026 | 6,31 | 6,31 | 5,88 | 6,03 | -4,13% | 1.160,00 |
| 12.10.2026 | 6,59 | 6,64 | 6,29 | 6,29 | -4,12% | 1.370,00 |
| 09.10.2026 | 6,69 | 6,69 | 6,54 | 6,56 | -0,46% | 600,00 |
| 08.10.2026 | 6,80 | 6,80 | 6,33 | 6,59 | -3,23% | - |
| 07.10.2026 | 7,08 | 7,08 | 6,64 | 6,81 | -3,13% | - |
| 06.10.2026 | 6,87 | 7,18 | 6,80 | 7,03 | 4,15% | 630,00 |
| 05.10.2026 | 6,77 | 6,77 | 6,65 | 6,75 | -0,44% | 820,00 |
| 02.10.2026 | 6,76 | 6,87 | 6,60 | 6,78 | 1,65% | 400,00 |
| 01.10.2026 | 6,81 | 6,89 | 6,67 | 6,67 | -1,04% | - |
| 30.09.2026 | 6,91 | 6,93 | 6,74 | 6,74 | -1,61% | 9.650,00 |
| 29.09.2026 | 6,57 | 6,95 | 6,57 | 6,85 | 4,90% | 962,00 |
| 28.09.2026 | 6,84 | 6,84 | 6,53 | 6,53 | -3,55% | 1.242,00 |
| 25.09.2026 | 6,51 | 6,97 | 6,51 | 6,77 | 3,04% | 150,00 |
| 24.09.2026 | 6,69 | 6,69 | 6,49 | 6,57 | 0,31% | 783,00 |
| 23.09.2026 | 6,47 | 6,73 | 6,47 | 6,55 | 3,97% | 3.408,00 |
| 22.09.2026 | 6,41 | 6,52 | 6,23 | 6,30 | -1,10% | 100,00 |
| 21.09.2026 | 6,40 | 6,40 | 6,26 | 6,37 | 0,47% | - |
| 18.09.2026 | 6,77 | 6,91 | 6,23 | 6,34 | -4,95% | 350,00 |
| 17.09.2026 | 6,61 | 6,75 | 6,00 | 6,67 | -14,92% | 2.255,00 |
| 16.09.2026 | 8,01 | 8,10 | 7,84 | 7,84 | -2,24% | 50,00 |
| 15.09.2026 | 8,08 | 8,22 | 7,99 | 8,02 | -1,47% | 1.500,00 |
| 14.09.2026 | 8,35 | 8,35 | 8,09 | 8,14 | -4,68% | 3.320,00 |
| 11.09.2026 | 8,31 | 8,70 | 8,31 | 8,54 | 2,52% | 200,00 |
| 10.09.2026 | 8,75 | 8,79 | 8,33 | 8,33 | -4,25% | 1.929,00 |
| 09.09.2026 | 9,30 | 9,30 | 8,70 | 8,70 | -8,13% | 1.500,00 |
| 08.09.2026 | 9,38 | 9,73 | 9,00 | 9,47 | 5,34% | 1.510,00 |
| 07.09.2026 | 8,83 | 8,99 | 8,83 | 8,99 | 1,47% | - |
| 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 |