8,250€
-1,79%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -3,57% | - |
| 13.02.2026 | 8,45 | 8,45 | 8,40 | 8,40 | -8,20% | - |
| 12.02.2026 | 9,55 | 9,55 | 9,15 | 9,15 | -10,29% | - |
| 11.02.2026 | 11,20 | 11,40 | 10,20 | 10,20 | -16,39% | - |
| 10.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 09.02.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -4,42% | - |
| 06.02.2026 | 11,70 | 12,55 | 11,70 | 12,45 | -4,96% | - |
| 05.02.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | - |
| 04.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 03.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 02.02.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 30.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
| 29.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -2,14% | - |
| 28.01.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 27.01.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 26.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 23.01.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 22.01.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 8,33% | - |
| 21.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 16.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 15.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -3,42% | - |
| 14.01.2026 | 14,50 | 14,60 | 14,50 | 14,60 | -5,19% | - |
| 13.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | - |
| 12.01.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 09.01.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -5,26% | - |
| 08.01.2026 | 14,70 | 15,20 | 14,70 | 15,20 | 4,83% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -2,03% | - |
| 06.01.2026 | 13,80 | 14,80 | 13,80 | 14,80 | 8,03% | - |
| 05.01.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | - |
| 02.01.2026 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | - |
| 30.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 29.12.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | - |
| 23.12.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -0,69% | - |
| 22.12.2025 | 14,80 | 14,80 | 14,50 | 14,50 | 6,62% | 40,00 |
| 19.12.2025 | 13,80 | 13,80 | 13,60 | 13,60 | 2,26% | - |
| 18.12.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | - |
| 17.12.2025 | 13,30 | 13,30 | 13,10 | 13,10 | 1,55% | - |
| 16.12.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -0,77% | - |
| 15.12.2025 | 13,20 | 13,20 | 13,00 | 13,00 | 3,17% | - |
| 12.12.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | - |
| 11.12.2025 | 12,70 | 13,00 | 12,60 | 13,00 | 12,07% | - |
| 10.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -6,83% | - |
| 09.12.2025 | 12,70 | 13,05 | 12,35 | 12,45 | -0,40% | - |
| 08.12.2025 | 12,35 | 12,55 | 11,95 | 12,50 | -0,40% | - |
| 05.12.2025 | 12,45 | 12,80 | 12,15 | 12,55 | 1,21% | - |
| 04.12.2025 | 12,60 | 12,65 | 11,30 | 12,40 | 16,98% | - |
| 03.12.2025 | 10,80 | 10,80 | 10,60 | 10,60 | 2,91% | - |
| 02.12.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | - |
| 01.12.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -1,87% | - |
| 28.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 27.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 26.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 8,00% | - |
| 25.11.2025 | 10,10 | 10,10 | 10,00 | 10,00 | 8,11% | - |
| 24.11.2025 | 9,30 | 9,30 | 9,25 | 9,25 | 8,82% | - |
| 21.11.2025 | 8,50 | 8,55 | 8,50 | 8,50 | -0,58% | - |
| 20.11.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 0,00% | - |
| 19.11.2025 | 8,60 | 8,60 | 8,55 | 8,55 | 4,27% | - |
| 18.11.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -5,75% | - |
| 17.11.2025 | 8,80 | 8,85 | 8,70 | 8,70 | 2,96% | - |
| 14.11.2025 | 8,60 | 8,60 | 8,45 | 8,45 | -10,58% | - |
| 13.11.2025 | 9,60 | 9,60 | 9,45 | 9,45 | -5,50% | - |
| 12.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 6,95% | - |
| 11.11.2025 | 9,50 | 9,50 | 9,35 | 9,35 | -1,58% | - |
| 10.11.2025 | 9,55 | 9,60 | 9,50 | 9,50 | 3,26% | - |
| 07.11.2025 | 9,35 | 9,35 | 9,20 | 9,20 | -8,00% | - |
| 06.11.2025 | 10,20 | 10,20 | 10,00 | 10,00 | 15,61% | - |
| 05.11.2025 | 8,30 | 8,65 | 8,30 | 8,65 | 2,98% | - |
| 04.11.2025 | 8,55 | 8,55 | 8,40 | 8,40 | -5,62% | - |
| 03.11.2025 | 8,90 | 8,95 | 8,90 | 8,90 | 4,09% | - |
| 31.10.2025 | 8,55 | 8,55 | 8,45 | 8,55 | -2,29% | - |
| 30.10.2025 | 8,85 | 8,85 | 8,70 | 8,75 | -1,69% | - |
| 29.10.2025 | 9,00 | 9,00 | 8,90 | 8,90 | 0,00% | - |
| 28.10.2025 | 8,75 | 8,90 | 8,65 | 8,90 | -2,20% | - |
| 27.10.2025 | 9,60 | 9,60 | 9,10 | 9,10 | 0,00% | - |
| 24.10.2025 | 9,15 | 9,15 | 9,10 | 9,10 | 2,82% | - |
| 23.10.2025 | 8,90 | 8,90 | 8,85 | 8,85 | 1,14% | - |
| 22.10.2025 | 8,80 | 8,80 | 8,75 | 8,75 | 0,57% | - |
| 21.10.2025 | 8,80 | 8,80 | 8,70 | 8,70 | 9,43% | - |
| 20.10.2025 | 8,00 | 8,00 | 7,95 | 7,95 | 0,63% | - |
| 17.10.2025 | 7,95 | 7,95 | 7,90 | 7,90 | -2,47% | - |
| 16.10.2025 | 8,20 | 8,20 | 8,10 | 8,10 | 0,62% | - |
| 15.10.2025 | 8,10 | 8,10 | 8,05 | 8,05 | -1,83% | - |
| 14.10.2025 | 8,30 | 8,30 | 8,20 | 8,20 | -0,61% | - |
| 13.10.2025 | 8,25 | 8,30 | 8,25 | 8,25 | -8,84% | - |
| 10.10.2025 | 9,15 | 9,15 | 9,05 | 9,05 | 6,47% | - |
| 09.10.2025 | 8,60 | 8,60 | 8,50 | 8,50 | 8,28% | - |
| 08.10.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -3,09% | - |
| 07.10.2025 | 8,05 | 8,10 | 8,05 | 8,10 | 0,62% | - |
| 06.10.2025 | 7,95 | 8,05 | 7,95 | 8,05 | 0,00% | - |
| 03.10.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 1,90% | - |
| 02.10.2025 | 7,95 | 7,95 | 7,90 | 7,90 | 13,67% | - |
| 01.10.2025 | 6,95 | 7,00 | 6,95 | 6,95 | -0,71% | - |
| 30.09.2025 | 7,00 | 7,00 | 7,00 | 7,00 | -3,45% | - |
| 29.09.2025 | 7,30 | 7,30 | 7,25 | 7,25 | -3,33% | - |
| 26.09.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -4,46% | - |
| 25.09.2025 | 7,90 | 7,95 | 7,85 | 7,85 | 0,00% | - |
| 24.09.2025 | 7,80 | 7,85 | 7,80 | 7,85 | -3,09% | - |
| 23.09.2025 | 8,05 | 8,10 | 8,05 | 8,10 | -3,57% | - |