20,525€
40,97%
Echtzeit-Aktienkurs Fluence Energy Inc.
Bid:
Ask:
Aktienkurse zur Fluence Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,52 | 22,90 | 16,38 | 21,15 | 45,26% | - |
| 07.05.2026 | 14,33 | 17,15 | 13,99 | 14,56 | 30,00% | - |
| 06.05.2026 | 10,89 | 11,24 | 10,57 | 11,20 | 4,77% | - |
| 05.05.2026 | 10,49 | 10,96 | 10,47 | 10,69 | 2,49% | - |
| 04.05.2026 | 10,53 | 10,66 | 10,23 | 10,43 | 1,96% | - |
| 30.04.2026 | 10,07 | 10,30 | 9,84 | 10,23 | 3,65% | - |
| 29.04.2026 | 10,58 | 10,71 | 9,79 | 9,87 | -4,45% | - |
| 28.04.2026 | 11,38 | 11,40 | 10,23 | 10,33 | -6,09% | - |
| 27.04.2026 | 11,45 | 11,84 | 10,94 | 11,00 | -1,96% | - |
| 24.04.2026 | 11,63 | 11,83 | 11,18 | 11,22 | -1,75% | - |
| 23.04.2026 | 11,44 | 11,72 | 11,06 | 11,42 | 1,24% | - |
| 22.04.2026 | 11,17 | 11,71 | 11,15 | 11,28 | 0,00% | - |
| 21.04.2026 | 10,81 | 11,62 | 10,79 | 11,28 | 7,53% | - |
| 20.04.2026 | 11,30 | 11,46 | 10,35 | 10,49 | -10,80% | - |
| 17.04.2026 | 12,83 | 12,98 | 11,34 | 11,76 | -8,77% | - |
| 16.04.2026 | 13,16 | 13,47 | 12,51 | 12,89 | -1,53% | - |
| 15.04.2026 | 12,76 | 13,52 | 12,73 | 13,09 | 5,65% | - |
| 14.04.2026 | 11,66 | 12,53 | 11,65 | 12,39 | 6,26% | - |
| 13.04.2026 | 11,52 | 12,05 | 11,24 | 11,66 | -6,12% | - |
| 10.04.2026 | 11,63 | 12,49 | 11,58 | 12,42 | 9,52% | - |
| 09.04.2026 | 11,27 | 11,44 | 11,08 | 11,34 | 2,16% | - |
| 08.04.2026 | 12,33 | 12,68 | 11,00 | 11,10 | 0,82% | - |
| 07.04.2026 | 11,45 | 11,47 | 10,84 | 11,01 | -3,42% | - |
| 02.04.2026 | 10,90 | 11,50 | 10,55 | 11,40 | -3,80% | - |
| 01.04.2026 | 12,08 | 12,45 | 11,78 | 11,85 | 3,27% | - |
| 31.03.2026 | 11,43 | 11,78 | 11,23 | 11,48 | -2,34% | - |
| 30.03.2026 | 12,33 | 12,53 | 11,58 | 11,75 | -7,30% | - |
| 27.03.2026 | 13,30 | 13,35 | 12,50 | 12,68 | -4,70% | - |
| 26.03.2026 | 14,00 | 14,10 | 13,28 | 13,30 | -6,67% | - |
| 25.03.2026 | 14,20 | 14,58 | 14,05 | 14,25 | 2,70% | - |
| 24.03.2026 | 13,25 | 13,95 | 13,03 | 13,88 | 6,53% | - |
| 23.03.2026 | 12,73 | 13,60 | 12,70 | 13,03 | -3,52% | - |
| 20.03.2026 | 14,00 | 14,05 | 13,50 | 13,50 | -2,53% | - |
| 19.03.2026 | 13,93 | 14,25 | 13,65 | 13,85 | -1,77% | - |
| 18.03.2026 | 14,40 | 14,58 | 13,98 | 14,10 | -1,74% | - |
| 17.03.2026 | 14,43 | 14,68 | 14,13 | 14,35 | -0,52% | - |
| 16.03.2026 | 14,48 | 15,13 | 14,40 | 14,43 | 2,67% | - |
| 13.03.2026 | 14,65 | 15,10 | 14,03 | 14,05 | -4,75% | - |
| 12.03.2026 | 14,63 | 14,98 | 14,05 | 14,75 | -4,53% | - |
| 11.03.2026 | 14,80 | 15,73 | 14,68 | 15,45 | 9,77% | - |
| 10.03.2026 | 13,48 | 14,25 | 13,43 | 14,08 | 3,11% | - |
| 09.03.2026 | 12,25 | 13,70 | 12,10 | 13,65 | 4,00% | - |
| 06.03.2026 | 13,60 | 13,98 | 12,95 | 13,13 | -0,19% | - |
| 05.03.2026 | 13,70 | 13,73 | 13,10 | 13,15 | -1,87% | - |
| 04.03.2026 | 12,30 | 13,98 | 12,28 | 13,40 | 7,63% | - |
| 03.03.2026 | 12,48 | 12,73 | 11,95 | 12,45 | -5,86% | - |
| 02.03.2026 | 12,55 | 13,45 | 12,53 | 13,23 | 0,19% | - |
| 27.02.2026 | 13,60 | 13,83 | 13,03 | 13,20 | -3,47% | - |
| 26.02.2026 | 13,80 | 14,13 | 13,03 | 13,68 | -1,62% | - |
| 25.02.2026 | 14,05 | 14,35 | 13,75 | 13,90 | 0,00% | - |
| 24.02.2026 | 13,63 | 13,93 | 13,05 | 13,90 | 2,77% | - |
| 23.02.2026 | 13,80 | 13,98 | 13,23 | 13,53 | -5,58% | - |
| 20.02.2026 | 14,20 | 14,80 | 13,50 | 14,33 | -2,88% | - |
| 19.02.2026 | 14,78 | 15,00 | 14,30 | 14,75 | -3,28% | - |
| 18.02.2026 | 15,33 | 15,53 | 14,98 | 15,25 | 2,69% | - |
| 17.02.2026 | 15,33 | 15,58 | 14,58 | 14,85 | -5,71% | - |
| 16.02.2026 | 15,68 | 15,75 | 15,63 | 15,75 | 2,61% | - |
| 13.02.2026 | 14,65 | 15,48 | 14,03 | 15,35 | 4,78% | - |
| 12.02.2026 | 14,88 | 15,55 | 14,38 | 14,65 | -2,01% | - |
| 11.02.2026 | 16,13 | 16,88 | 14,83 | 14,95 | -12,45% | - |
| 10.02.2026 | 16,98 | 17,48 | 16,10 | 17,08 | -0,73% | - |
| 09.02.2026 | 16,83 | 17,25 | 15,40 | 17,20 | 3,93% | - |
| 06.02.2026 | 16,35 | 18,28 | 15,95 | 16,55 | -7,80% | - |
| 05.02.2026 | 22,05 | 22,50 | 17,80 | 17,95 | -26,88% | - |
| 04.02.2026 | 27,15 | 28,15 | 23,65 | 24,55 | -10,73% | - |
| 03.02.2026 | 26,15 | 28,20 | 26,15 | 27,50 | 6,38% | - |
| 02.02.2026 | 24,10 | 27,20 | 24,10 | 25,85 | -1,52% | - |
| 30.01.2026 | 25,90 | 28,15 | 25,20 | 26,25 | 0,57% | - |
| 29.01.2026 | 26,05 | 26,35 | 24,90 | 26,10 | 3,16% | - |
| 28.01.2026 | 23,95 | 25,85 | 23,85 | 25,30 | 0,00% | - |
| 27.01.2026 | 22,80 | 25,50 | 22,55 | 25,30 | 12,20% | - |
| 26.01.2026 | 22,60 | 23,10 | 21,75 | 22,55 | -3,22% | - |
| 23.01.2026 | 23,65 | 24,15 | 22,65 | 23,30 | -2,31% | - |
| 22.01.2026 | 22,80 | 24,10 | 22,65 | 23,85 | 7,43% | - |
| 21.01.2026 | 22,10 | 23,25 | 21,75 | 22,20 | 2,78% | - |
| 20.01.2026 | 22,25 | 22,65 | 20,85 | 21,60 | -3,14% | - |
| 19.01.2026 | 21,35 | 22,80 | 21,20 | 22,30 | -5,31% | - |
| 16.01.2026 | 22,10 | 23,75 | 21,60 | 23,55 | 5,37% | - |
| 15.01.2026 | 19,58 | 22,70 | 19,48 | 22,35 | 13,60% | - |
| 14.01.2026 | 20,35 | 21,05 | 19,45 | 19,68 | -7,41% | - |
| 13.01.2026 | 20,35 | 21,45 | 19,75 | 21,25 | 4,94% | - |
| 12.01.2026 | 19,28 | 20,70 | 18,98 | 20,25 | 3,05% | - |
| 09.01.2026 | 18,30 | 19,83 | 18,25 | 19,65 | 6,22% | - |
| 08.01.2026 | 17,45 | 18,88 | 17,25 | 18,50 | 7,71% | - |
| 07.01.2026 | 18,70 | 18,85 | 17,08 | 17,18 | -10,31% | - |
| 06.01.2026 | 18,98 | 19,33 | 18,58 | 19,15 | -0,26% | - |
| 05.01.2026 | 19,68 | 20,15 | 19,15 | 19,20 | 0,79% | - |
| 02.01.2026 | 17,05 | 19,35 | 17,03 | 19,05 | 11,89% | - |
| 30.12.2025 | 16,98 | 17,10 | 16,98 | 17,03 | 0,29% | - |
| 29.12.2025 | 17,10 | 17,78 | 16,48 | 16,98 | 2,41% | - |
| 23.12.2025 | 17,28 | 17,98 | 16,53 | 16,58 | -1,78% | - |
| 22.12.2025 | 17,25 | 17,78 | 16,63 | 16,88 | -2,03% | - |
| 19.12.2025 | 16,63 | 17,40 | 16,05 | 17,23 | 2,38% | - |
| 18.12.2025 | 16,35 | 17,70 | 16,13 | 16,83 | 3,06% | - |
| 17.12.2025 | 18,23 | 18,73 | 16,23 | 16,33 | -4,67% | - |
| 16.12.2025 | 17,35 | 18,25 | 15,73 | 17,13 | -9,27% | - |
| 15.12.2025 | 19,15 | 19,50 | 18,28 | 18,88 | -3,58% | - |
| 12.12.2025 | 21,80 | 21,95 | 19,38 | 19,58 | -5,66% | - |
| 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% | - |