8,905€
1,83%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 8,83 | 9,01 | 8,66 | 8,84 | 1,03% | - |
| 03.09.2026 | 9,12 | 9,15 | 8,48 | 8,75 | -3,10% | - |
| 02.09.2026 | 9,02 | 9,05 | 8,84 | 9,03 | -0,55% | - |
| 01.09.2026 | 9,39 | 9,40 | 8,98 | 9,08 | -2,99% | - |
| 31.08.2026 | 9,41 | 9,58 | 9,27 | 9,36 | -2,60% | - |
| 28.08.2026 | 9,78 | 9,89 | 9,50 | 9,61 | -1,03% | - |
| 27.08.2026 | 9,66 | 9,96 | 9,62 | 9,71 | 3,96% | - |
| 26.08.2026 | 9,68 | 9,73 | 9,29 | 9,34 | -3,91% | - |
| 25.08.2026 | 9,41 | 10,49 | 9,40 | 9,72 | 2,64% | - |
| 24.08.2026 | 9,66 | 9,68 | 9,29 | 9,47 | -2,62% | - |
| 21.08.2026 | 9,85 | 10,01 | 9,62 | 9,72 | 0,73% | - |
| 20.08.2026 | 10,40 | 10,40 | 9,62 | 9,65 | -5,11% | - |
| 19.08.2026 | 10,11 | 10,40 | 9,92 | 10,17 | 0,59% | - |
| 18.08.2026 | 10,75 | 10,76 | 10,03 | 10,11 | -7,16% | - |
| 17.08.2026 | 11,51 | 11,63 | 10,85 | 10,89 | -4,22% | - |
| 14.08.2026 | 11,54 | 11,76 | 11,25 | 11,37 | -2,82% | - |
| 13.08.2026 | 11,59 | 11,80 | 11,24 | 11,70 | 2,09% | - |
| 12.08.2026 | 11,40 | 11,82 | 11,39 | 11,46 | 0,61% | - |
| 11.08.2026 | 11,10 | 11,68 | 11,06 | 11,39 | 3,36% | - |
| 10.08.2026 | 11,48 | 11,66 | 11,01 | 11,02 | -2,56% | - |
| 07.08.2026 | 11,60 | 11,79 | 10,93 | 11,31 | -6,84% | - |
| 06.08.2026 | 9,79 | 13,08 | 9,75 | 12,14 | -6,18% | - |
| 05.08.2026 | 14,12 | 14,51 | 12,77 | 12,94 | -2,85% | - |
| 04.08.2026 | 13,16 | 13,96 | 13,06 | 13,32 | 7,07% | - |
| 03.08.2026 | 12,38 | 12,78 | 11,54 | 12,44 | 3,32% | - |
| 31.07.2026 | 12,28 | 13,42 | 11,70 | 12,04 | 4,97% | - |
| 30.07.2026 | 10,49 | 11,76 | 10,43 | 11,47 | 4,84% | - |
| 29.07.2026 | 11,21 | 11,64 | 10,82 | 10,94 | 0,74% | - |
| 28.07.2026 | 11,72 | 11,77 | 10,60 | 10,86 | -6,86% | - |
| 27.07.2026 | 12,24 | 12,32 | 11,37 | 11,66 | -3,16% | - |
| 24.07.2026 | 12,71 | 12,87 | 11,91 | 12,04 | -4,22% | - |
| 23.07.2026 | 12,84 | 13,18 | 12,50 | 12,57 | -5,42% | - |
| 22.07.2026 | 13,23 | 14,39 | 12,97 | 13,29 | 0,76% | - |
| 21.07.2026 | 12,81 | 13,51 | 12,76 | 13,19 | 6,89% | - |
| 20.07.2026 | 12,33 | 12,73 | 12,19 | 12,34 | 1,06% | - |
| 17.07.2026 | 12,27 | 12,64 | 11,58 | 12,21 | -4,68% | - |
| 16.07.2026 | 13,36 | 13,40 | 12,63 | 12,81 | -2,95% | - |
| 15.07.2026 | 13,80 | 14,14 | 13,05 | 13,20 | -3,79% | - |
| 14.07.2026 | 13,47 | 14,10 | 13,24 | 13,72 | 0,81% | - |
| 13.07.2026 | 13,85 | 14,00 | 13,26 | 13,61 | -1,52% | - |
| 10.07.2026 | 14,64 | 15,70 | 13,65 | 13,82 | -6,50% | - |
| 09.07.2026 | 13,62 | 14,81 | 13,62 | 14,78 | 13,87% | - |
| 08.07.2026 | 14,22 | 14,22 | 12,93 | 12,98 | -8,78% | - |
| 07.07.2026 | 15,52 | 15,66 | 14,02 | 14,23 | -10,22% | - |
| 06.07.2026 | 15,30 | 16,05 | 15,16 | 15,85 | -0,25% | - |
| 03.07.2026 | 15,03 | 16,30 | 15,03 | 15,89 | 6,36% | - |
| 02.07.2026 | 15,96 | 16,45 | 14,89 | 14,94 | -12,01% | - |
| 01.07.2026 | 17,49 | 18,08 | 16,22 | 16,98 | -3,74% | - |
| 30.06.2026 | 17,11 | 18,35 | 16,97 | 17,64 | 10,04% | - |
| 29.06.2026 | 16,98 | 17,32 | 15,66 | 16,03 | -4,24% | - |
| 26.06.2026 | 16,55 | 17,15 | 16,22 | 16,74 | -0,12% | - |
| 25.06.2026 | 18,14 | 18,50 | 16,44 | 16,76 | -6,42% | - |
| 24.06.2026 | 18,88 | 19,46 | 17,28 | 17,91 | -7,54% | - |
| 23.06.2026 | 20,40 | 20,98 | 19,28 | 19,37 | -12,35% | - |
| 22.06.2026 | 21,33 | 23,25 | 21,28 | 22,10 | 3,88% | - |
| 19.06.2026 | 21,65 | 21,65 | 20,93 | 21,28 | -1,28% | - |
| 18.06.2026 | 20,85 | 21,78 | 19,22 | 21,55 | 3,98% | - |
| 17.06.2026 | 20,78 | 21,38 | 20,30 | 20,73 | 2,85% | - |
| 16.06.2026 | 20,80 | 22,55 | 19,93 | 20,15 | 2,44% | - |
| 15.06.2026 | 21,48 | 21,73 | 19,67 | 19,67 | -8,83% | - |
| 12.06.2026 | 20,98 | 21,88 | 19,93 | 21,58 | 9,57% | - |
| 11.06.2026 | 18,77 | 20,40 | 18,52 | 19,69 | 0,56% | - |
| 10.06.2026 | 20,12 | 23,13 | 19,34 | 19,58 | -7,42% | - |
| 09.06.2026 | 21,53 | 24,13 | 20,85 | 21,15 | -2,98% | - |
| 08.06.2026 | 19,74 | 22,05 | 19,71 | 21,80 | 6,73% | - |
| 05.06.2026 | 22,48 | 23,00 | 19,92 | 20,43 | -8,00% | - |
| 04.06.2026 | 20,43 | 22,85 | 20,02 | 22,20 | 0,23% | - |
| 03.06.2026 | 23,55 | 24,18 | 21,75 | 22,15 | -9,87% | - |
| 02.06.2026 | 24,18 | 25,73 | 22,85 | 24,58 | 8,14% | - |
| 01.06.2026 | 16,59 | 23,00 | 16,41 | 22,73 | 37,48% | - |
| 29.05.2026 | 18,29 | 18,79 | 16,27 | 16,53 | -8,12% | - |
| 28.05.2026 | 17,83 | 18,40 | 17,11 | 17,99 | -1,15% | - |
| 27.05.2026 | 18,57 | 18,67 | 17,47 | 18,20 | -2,36% | - |
| 26.05.2026 | 19,08 | 19,28 | 18,18 | 18,64 | -4,46% | - |
| 25.05.2026 | 19,19 | 20,13 | 19,18 | 19,51 | 8,93% | - |
| 22.05.2026 | 17,71 | 18,11 | 17,20 | 17,91 | 3,59% | - |
| 21.05.2026 | 16,49 | 17,31 | 16,06 | 17,29 | 7,52% | - |
| 20.05.2026 | 15,55 | 16,67 | 15,37 | 16,08 | 5,51% | - |
| 19.05.2026 | 16,80 | 17,03 | 14,88 | 15,24 | -8,91% | - |
| 18.05.2026 | 17,72 | 18,73 | 16,65 | 16,73 | -1,88% | - |
| 15.05.2026 | 17,24 | 17,56 | 16,40 | 17,05 | -9,26% | - |
| 14.05.2026 | 19,10 | 19,28 | 17,69 | 18,79 | -0,48% | - |
| 13.05.2026 | 18,38 | 19,25 | 17,07 | 18,88 | 5,77% | - |
| 12.05.2026 | 21,25 | 22,90 | 17,85 | 17,85 | -22,81% | - |
| 11.05.2026 | 20,40 | 23,15 | 18,89 | 23,13 | 9,34% | - |
| 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% | - |