18,875€
-9,04%
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 | 21,95 | 19,98 | 20,60 | -0,72% | - |
| 11.12.2025 | 20,03 | 21,15 | 18,98 | 20,75 | 4,14% | - |
| 10.12.2025 | 20,25 | 20,55 | 19,38 | 19,93 | -2,09% | - |
| 09.12.2025 | 19,75 | 20,55 | 18,80 | 20,35 | 6,82% | - |
| 08.12.2025 | 21,10 | 21,45 | 18,80 | 19,05 | -5,93% | - |
| 05.12.2025 | 19,88 | 20,85 | 19,10 | 20,25 | 5,61% | - |
| 04.12.2025 | 16,85 | 19,60 | 16,60 | 19,18 | 13,29% | - |
| 03.12.2025 | 17,25 | 17,38 | 16,43 | 16,93 | 1,50% | - |
| 02.12.2025 | 16,50 | 17,03 | 16,33 | 16,68 | 0,30% | - |
| 01.12.2025 | 16,40 | 16,98 | 15,95 | 16,63 | -2,35% | - |
| 28.11.2025 | 16,68 | 17,23 | 16,18 | 17,03 | 3,03% | - |
| 27.11.2025 | 16,48 | 16,53 | 16,48 | 16,53 | 7,13% | - |
| 26.11.2025 | 14,58 | 16,23 | 14,48 | 15,43 | 3,35% | - |
| 25.11.2025 | 15,08 | 16,58 | 13,05 | 14,93 | 11,38% | - |
| 24.11.2025 | 13,65 | 14,08 | 13,08 | 13,40 | 2,29% | - |
| 21.11.2025 | 13,40 | 13,80 | 12,78 | 13,10 | -8,07% | - |
| 20.11.2025 | 15,63 | 15,83 | 14,25 | 14,25 | -4,84% | - |
| 19.11.2025 | 14,75 | 15,63 | 14,55 | 14,98 | 0,50% | - |
| 18.11.2025 | 14,08 | 14,90 | 13,95 | 14,90 | -3,09% | - |
| 17.11.2025 | 15,55 | 15,88 | 14,88 | 15,38 | 8,27% | - |
| 14.11.2025 | 13,35 | 14,38 | 12,75 | 14,20 | -1,73% | - |
| 13.11.2025 | 16,60 | 16,78 | 14,30 | 14,45 | -12,56% | - |
| 12.11.2025 | 17,63 | 18,28 | 16,45 | 16,53 | 0,30% | - |
| 11.11.2025 | 18,83 | 19,33 | 16,10 | 16,48 | -12,25% | - |
| 10.11.2025 | 18,40 | 20,55 | 18,38 | 18,78 | 16,43% | - |
| 07.11.2025 | 17,70 | 17,93 | 15,45 | 16,13 | -6,25% | - |
| 06.11.2025 | 18,23 | 18,55 | 17,13 | 17,20 | -5,10% | - |
| 05.11.2025 | 16,83 | 18,90 | 16,68 | 18,13 | 1,83% | - |
| 04.11.2025 | 17,00 | 18,28 | 16,45 | 17,80 | -1,52% | - |
| 03.11.2025 | 18,45 | 19,50 | 18,00 | 18,08 | -1,50% | - |
| 31.10.2025 | 18,00 | 18,85 | 17,25 | 18,35 | 0,41% | - |
| 30.10.2025 | 17,78 | 18,35 | 16,65 | 18,28 | 3,54% | - |
| 29.10.2025 | 16,13 | 18,13 | 15,93 | 17,65 | 9,12% | - |
| 28.10.2025 | 16,10 | 17,28 | 15,73 | 16,18 | 1,57% | - |
| 27.10.2025 | 17,43 | 17,75 | 15,80 | 15,93 | 4,94% | - |
| 24.10.2025 | 14,00 | 15,65 | 13,90 | 15,18 | 9,57% | - |
| 23.10.2025 | 13,38 | 14,08 | 13,15 | 13,85 | 11,92% | - |
| 22.10.2025 | 14,05 | 14,15 | 12,38 | 12,38 | -15,82% | - |
| 21.10.2025 | 16,00 | 16,05 | 14,50 | 14,70 | -13,27% | - |
| 17.10.2025 | 14,95 | 16,95 | 14,83 | 16,95 | 3,83% | - |
| 16.10.2025 | 17,93 | 18,98 | 16,20 | 16,33 | -7,38% | - |
| 15.10.2025 | 16,50 | 19,25 | 16,50 | 17,63 | 13,71% | - |
| 14.10.2025 | 13,15 | 15,60 | 13,05 | 15,50 | 12,32% | - |
| 13.10.2025 | 11,83 | 14,13 | 11,73 | 13,80 | 9,96% | - |
| 10.10.2025 | 12,83 | 13,35 | 12,43 | 12,55 | 0,60% | - |
| 09.10.2025 | 13,00 | 13,25 | 12,18 | 12,48 | 2,04% | - |
| 08.10.2025 | 12,20 | 12,50 | 12,05 | 12,23 | -2,00% | - |
| 07.10.2025 | 13,05 | 13,70 | 12,43 | 12,48 | -0,60% | - |
| 06.10.2025 | 12,20 | 12,65 | 11,78 | 12,55 | 10,09% | - |
| 03.10.2025 | 11,08 | 11,53 | 10,88 | 11,40 | 2,93% | - |
| 02.10.2025 | 11,35 | 12,05 | 10,98 | 11,08 | 9,93% | - |
| 01.10.2025 | 9,12 | 10,33 | 8,88 | 10,08 | 9,75% | - |
| 30.09.2025 | 9,72 | 9,88 | 9,14 | 9,18 | -6,52% | - |
| 29.09.2025 | 10,28 | 10,98 | 9,80 | 9,82 | -0,20% | - |
| 26.09.2025 | 9,87 | 9,97 | 9,40 | 9,84 | -0,10% | - |
| 25.09.2025 | 9,57 | 10,10 | 8,76 | 9,85 | -2,96% | - |
| 24.09.2025 | 8,86 | 10,30 | 8,79 | 10,15 | 12,53% | - |
| 23.09.2025 | 9,10 | 9,60 | 8,56 | 9,02 | -1,85% | - |
| 22.09.2025 | 7,96 | 9,23 | 7,84 | 9,19 | 20,76% | - |
| 19.09.2025 | 6,80 | 7,65 | 6,76 | 7,61 | 13,41% | - |
| 18.09.2025 | 6,35 | 6,79 | 6,33 | 6,71 | 3,87% | - |
| 17.09.2025 | 6,44 | 6,53 | 6,24 | 6,46 | -1,97% | - |
| 16.09.2025 | 6,26 | 7,01 | 6,26 | 6,59 | 6,81% | - |
| 15.09.2025 | 5,97 | 6,20 | 5,96 | 6,17 | 4,93% | - |
| 12.09.2025 | 5,84 | 6,01 | 5,84 | 5,88 | 0,00% | - |
| 11.09.2025 | 5,80 | 5,97 | 5,64 | 5,88 | -0,34% | - |
| 10.09.2025 | 5,98 | 6,18 | 5,82 | 5,90 | -0,17% | - |
| 09.09.2025 | 6,16 | 6,30 | 5,90 | 5,91 | -6,78% | - |
| 08.09.2025 | 6,38 | 6,59 | 6,20 | 6,34 | 1,60% | - |
| 05.09.2025 | 5,81 | 6,45 | 5,81 | 6,24 | 7,59% | - |
| 04.09.2025 | 5,86 | 5,92 | 5,75 | 5,80 | -3,49% | - |
| 03.09.2025 | 5,97 | 6,18 | 5,89 | 6,01 | -0,50% | - |
| 02.09.2025 | 6,27 | 6,32 | 6,01 | 6,04 | -6,36% | - |
| 01.09.2025 | 6,43 | 6,45 | 6,43 | 6,45 | 1,26% | - |
| 29.08.2025 | 6,59 | 6,72 | 6,35 | 6,37 | -1,09% | - |
| 28.08.2025 | 6,36 | 6,53 | 6,24 | 6,44 | 0,78% | - |
| 27.08.2025 | 6,58 | 6,74 | 6,39 | 6,39 | -3,03% | - |
| 26.08.2025 | 6,50 | 6,73 | 6,36 | 6,59 | 3,62% | - |
| 25.08.2025 | 6,47 | 6,69 | 6,32 | 6,36 | 1,27% | - |
| 22.08.2025 | 6,02 | 6,29 | 5,83 | 6,28 | 3,46% | - |
| 21.08.2025 | 6,44 | 6,61 | 6,06 | 6,07 | -6,04% | - |
| 20.08.2025 | 6,71 | 6,82 | 6,41 | 6,46 | -5,42% | - |
| 19.08.2025 | 6,90 | 7,08 | 6,78 | 6,83 | -1,73% | - |
| 18.08.2025 | 6,83 | 7,26 | 6,69 | 6,95 | -0,29% | - |
| 15.08.2025 | 6,56 | 7,11 | 6,47 | 6,97 | 9,76% | - |
| 14.08.2025 | 6,45 | 6,73 | 6,22 | 6,35 | 2,25% | - |
| 13.08.2025 | 6,31 | 6,38 | 6,08 | 6,21 | -3,12% | - |
| 12.08.2025 | 6,95 | 7,15 | 6,21 | 6,41 | -15,99% | - |
| 11.08.2025 | 7,72 | 8,09 | 7,62 | 7,63 | -3,05% | - |
| 08.08.2025 | 7,83 | 8,04 | 7,59 | 7,87 | -0,51% | - |
| 07.08.2025 | 7,22 | 8,06 | 7,21 | 7,91 | 6,60% | - |
| 06.08.2025 | 7,37 | 7,53 | 7,25 | 7,42 | 0,95% | - |
| 05.08.2025 | 7,37 | 7,63 | 7,21 | 7,35 | 4,70% | - |
| 04.08.2025 | 6,75 | 7,09 | 6,72 | 7,02 | 4,62% | - |
| 01.08.2025 | 7,14 | 7,16 | 6,56 | 6,71 | -7,45% | - |
| 31.07.2025 | 7,39 | 7,46 | 7,06 | 7,25 | -0,82% | - |
| 30.07.2025 | 7,19 | 7,48 | 7,18 | 7,31 | -1,75% | - |
| 29.07.2025 | 7,66 | 7,80 | 7,43 | 7,44 | -2,75% | - |
| 28.07.2025 | 8,16 | 8,37 | 7,62 | 7,65 | -3,04% | - |
| 25.07.2025 | 8,01 | 8,12 | 7,82 | 7,89 | -1,87% | - |