5,100$
-15,71%
Echtzeit-Aktienkurs Fluence Energy
Bid:
Ask:
Aktienkurse zur Fluence Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 5,81 | 5,95 | 4,95 | 5,10 | -15,79% | 10.262.442,00 |
| 04.11.2026 | 6,10 | 6,56 | 5,85 | 6,05 | 10,21% | 18.464.821,00 |
| 03.11.2026 | 5,34 | 5,62 | 5,30 | 5,49 | 5,27% | 5.739.814,00 |
| 02.11.2026 | 5,91 | 5,99 | 5,18 | 5,22 | -8,83% | 12.842.507,00 |
| 30.10.2026 | 5,63 | 5,80 | 5,51 | 5,72 | -6,08% | 4.955.680,00 |
| 29.10.2026 | 6,02 | 6,26 | 6,02 | 6,09 | -1,62% | 3.656.524,00 |
| 28.10.2026 | 6,06 | 6,21 | 5,81 | 6,19 | 3,00% | 5.956.450,00 |
| 27.10.2026 | 5,66 | 6,04 | 5,59 | 6,01 | 9,27% | 7.722.799,00 |
| 26.10.2026 | 5,50 | 5,66 | 5,33 | 5,50 | -1,61% | 5.818.579,00 |
| 23.10.2026 | 5,60 | 5,68 | 5,51 | 5,59 | -1,84% | 4.808.947,00 |
| 22.10.2026 | 5,96 | 5,99 | 5,62 | 5,70 | -5,08% | 6.469.791,00 |
| 21.10.2026 | 6,09 | 6,16 | 5,93 | 6,00 | 1,10% | 3.771.240,00 |
| 20.10.2026 | 5,68 | 6,18 | 5,66 | 5,94 | 1,28% | 4.945.359,00 |
| 19.10.2026 | 6,02 | 6,04 | 5,68 | 5,86 | 1,03% | 6.746.850,00 |
| 16.10.2026 | 6,35 | 6,35 | 5,79 | 5,80 | -9,80% | 4.518.912,00 |
| 15.10.2026 | 5,96 | 6,45 | 5,84 | 6,43 | 3,63% | 6.600.942,00 |
| 14.10.2026 | 6,67 | 6,71 | 6,14 | 6,21 | -8,41% | 7.360.671,00 |
| 13.10.2026 | 6,90 | 6,90 | 6,61 | 6,78 | -4,31% | 7.026.269,00 |
| 12.10.2026 | 7,32 | 7,33 | 7,05 | 7,08 | -4,71% | 5.218.407,00 |
| 09.10.2026 | 7,61 | 7,66 | 7,31 | 7,43 | -0,40% | 4.307.144,00 |
| 08.10.2026 | 7,54 | 7,61 | 7,13 | 7,46 | -2,80% | 6.249.860,00 |
| 07.10.2026 | 7,73 | 7,76 | 7,45 | 7,68 | -4,66% | 5.528.491,00 |
| 06.10.2026 | 7,77 | 8,16 | 7,72 | 8,05 | 5,16% | 6.097.678,00 |
| 05.10.2026 | 7,60 | 7,66 | 7,35 | 7,66 | 0,59% | 5.662.455,00 |
| 02.10.2026 | 7,74 | 7,89 | 7,45 | 7,61 | 0,26% | 6.092.846,00 |
| 01.10.2026 | 7,68 | 7,85 | 7,45 | 7,59 | -1,36% | 5.461.616,00 |
| 30.09.2026 | 7,97 | 8,04 | 7,66 | 7,70 | -1,60% | 5.268.054,00 |
| 29.09.2026 | 7,75 | 7,93 | 7,59 | 7,82 | 4,20% | 7.243.946,00 |
| 28.09.2026 | 7,55 | 7,76 | 7,42 | 7,51 | -4,39% | 5.741.092,00 |
| 25.09.2026 | 7,61 | 8,06 | 7,56 | 7,85 | 5,30% | 8.565.626,00 |
| 24.09.2026 | 7,40 | 7,59 | 7,24 | 7,46 | -1,78% | 7.454.885,00 |
| 23.09.2026 | 7,52 | 7,71 | 7,40 | 7,59 | 4,40% | 11.588.464,00 |
| 22.09.2026 | 7,49 | 7,49 | 7,15 | 7,27 | -1,56% | 8.207.432,00 |
| 21.09.2026 | 7,36 | 7,41 | 7,12 | 7,39 | 0,89% | 11.290.613,00 |
| 18.09.2026 | 7,54 | 7,64 | 7,11 | 7,32 | -4,44% | 15.249.616,00 |
| 17.09.2026 | 7,23 | 7,84 | 7,01 | 7,66 | -15,36% | 33.757.123,00 |
| 16.09.2026 | 9,53 | 9,60 | 8,85 | 9,05 | -2,69% | 8.885.127,00 |
| 15.09.2026 | 9,40 | 9,53 | 9,23 | 9,30 | -1,17% | 3.775.238,00 |
| 14.09.2026 | 9,33 | 9,65 | 9,24 | 9,41 | -5,24% | 5.761.323,00 |
| 11.09.2026 | 9,80 | 10,16 | 9,76 | 9,93 | 2,37% | 4.957.056,00 |
| 10.09.2026 | 9,78 | 10,07 | 9,64 | 9,70 | -4,01% | 5.883.251,00 |
| 09.09.2026 | 10,69 | 10,87 | 10,10 | 10,11 | -8,51% | 6.479.429,00 |
| 08.09.2026 | 10,66 | 11,37 | 10,62 | 11,05 | 6,71% | 9.191.634,00 |
| 04.09.2026 | 10,13 | 10,37 | 10,05 | 10,35 | 1,52% | 3.331.207,00 |
| 03.09.2026 | 10,01 | 10,42 | 9,95 | 10,20 | -3,46% | 8.677.731,00 |
| 02.09.2026 | 10,39 | 10,72 | 10,24 | 10,56 | 1,49% | 4.741.807,00 |
| 01.09.2026 | 10,58 | 10,64 | 10,35 | 10,41 | -3,75% | 4.417.759,00 |
| 31.08.2026 | 10,82 | 11,10 | 10,72 | 10,81 | -0,64% | 4.021.731,00 |
| 28.08.2026 | 11,27 | 11,51 | 10,81 | 10,88 | -4,69% | 4.925.125,00 |
| 27.08.2026 | 11,52 | 11,61 | 11,19 | 11,42 | 3,12% | 4.807.786,00 |
| 26.08.2026 | 11,12 | 11,29 | 10,80 | 11,07 | -1,51% | 5.323.650,00 |
| 25.08.2026 | 11,77 | 11,85 | 11,04 | 11,24 | 3,50% | 7.484.876,00 |
| 24.08.2026 | 11,13 | 11,21 | 10,81 | 10,86 | -4,23% | 6.914.417,00 |
| 21.08.2026 | 11,34 | 11,69 | 11,21 | 11,34 | -0,44% | 5.084.427,00 |
| 20.08.2026 | 11,55 | 11,76 | 11,10 | 11,39 | -5,63% | 8.557.215,00 |
| 19.08.2026 | 11,79 | 12,16 | 11,56 | 12,07 | 2,72% | 5.938.996,00 |
| 18.08.2026 | 12,05 | 12,29 | 11,61 | 11,75 | -6,97% | 5.912.328,00 |
| 17.08.2026 | 13,13 | 13,18 | 12,48 | 12,63 | -3,88% | 6.830.664,00 |
| 14.08.2026 | 13,00 | 13,61 | 13,00 | 13,14 | -0,61% | 3.994.842,00 |
| 13.08.2026 | 12,97 | 13,61 | 12,90 | 13,22 | 0,23% | 6.907.874,00 |
| 12.08.2026 | 13,51 | 13,69 | 13,08 | 13,19 | 0,69% | 4.049.728,00 |
| 11.08.2026 | 13,28 | 13,52 | 12,94 | 13,10 | 3,56% | 4.171.292,00 |
| 10.08.2026 | 13,27 | 13,39 | 12,64 | 12,65 | -4,13% | 5.188.633,00 |
| 07.08.2026 | 13,37 | 13,54 | 12,57 | 13,20 | -0,08% | 8.480.913,00 |
| 06.08.2026 | 12,81 | 15,10 | 12,69 | 13,21 | -7,20% | 28.500.162,00 |
| 05.08.2026 | 15,24 | 15,47 | 14,23 | 14,23 | -9,19% | 18.407.676,00 |
| 04.08.2026 | 15,70 | 15,84 | 14,95 | 15,67 | 7,62% | 9.302.196,00 |
| 03.08.2026 | 13,48 | 14,80 | 13,25 | 14,56 | 4,52% | 6.978.165,00 |
| 31.07.2026 | 15,13 | 15,13 | 13,42 | 13,93 | 3,34% | 7.627.711,00 |
| 30.07.2026 | 12,68 | 13,62 | 12,64 | 13,48 | 13,37% | 5.496.719,00 |
| 29.07.2026 | 13,25 | 13,26 | 11,84 | 11,89 | -5,78% | 6.707.760,00 |
| 28.07.2026 | 12,95 | 12,95 | 12,06 | 12,62 | -6,66% | 6.437.325,00 |
| 27.07.2026 | 13,34 | 13,99 | 12,92 | 13,52 | 0,60% | 8.573.468,00 |
| 24.07.2026 | 14,26 | 14,33 | 13,39 | 13,44 | -6,80% | 5.597.349,00 |
| 23.07.2026 | 14,54 | 15,00 | 14,22 | 14,42 | -1,57% | 5.665.729,00 |
| 22.07.2026 | 15,87 | 16,12 | 14,63 | 14,65 | -4,12% | 8.732.699,00 |
| 21.07.2026 | 15,01 | 15,48 | 14,77 | 15,28 | 7,00% | 6.724.668,00 |
| 20.07.2026 | 14,43 | 14,55 | 13,90 | 14,28 | 1,49% | 4.379.033,00 |
| 17.07.2026 | 13,75 | 14,54 | 13,23 | 14,07 | -2,36% | 8.796.070,00 |
| 16.07.2026 | 14,82 | 15,10 | 13,97 | 14,41 | -6,31% | 6.577.752,00 |
| 15.07.2026 | 15,71 | 16,17 | 14,74 | 15,38 | -1,47% | 5.853.337,00 |
| 14.07.2026 | 15,54 | 16,17 | 15,26 | 15,61 | 2,93% | 6.564.925,00 |
| 13.07.2026 | 15,70 | 15,93 | 14,96 | 15,17 | -6,16% | 7.778.429,00 |
| 10.07.2026 | 16,83 | 17,10 | 15,59 | 16,16 | -3,46% | 8.271.037,00 |
| 09.07.2026 | 16,43 | 17,15 | 15,54 | 16,74 | 9,13% | 10.475.822,00 |
| 08.07.2026 | 14,66 | 15,74 | 14,42 | 15,34 | -5,37% | 15.436.185,00 |
| 07.07.2026 | 17,36 | 17,92 | 15,95 | 16,21 | -9,03% | 9.320.009,00 |
| 06.07.2026 | 17,33 | 18,34 | 17,22 | 17,82 | 4,82% | 6.201.178,00 |
| 02.07.2026 | 18,48 | 18,87 | 16,41 | 17,00 | -7,41% | 10.421.567,00 |
| 01.07.2026 | 19,53 | 20,43 | 18,30 | 18,36 | -7,65% | 8.362.678,00 |
| 30.06.2026 | 19,79 | 20,96 | 19,52 | 19,88 | 3,81% | 9.117.957,00 |
| 29.06.2026 | 19,14 | 19,72 | 17,80 | 19,15 | -0,62% | 10.243.034,00 |
| 26.06.2026 | 18,92 | 19,77 | 18,58 | 19,27 | -0,67% | 9.059.069,00 |
| 25.06.2026 | 20,12 | 20,41 | 18,66 | 19,40 | -1,74% | 7.101.866,00 |
| 24.06.2026 | 21,44 | 21,59 | 19,29 | 19,74 | -7,05% | 8.161.886,00 |
| 23.06.2026 | 23,31 | 23,50 | 21,19 | 21,24 | -15,68% | 13.325.509,00 |
| 22.06.2026 | 25,05 | 26,58 | 24,50 | 25,19 | 3,71% | 9.287.081,00 |
| 19.06.2026 | 24,41 | 24,41 | 24,04 | 24,29 | -2,06% | - |
| 18.06.2026 | 24,23 | 25,05 | 22,03 | 24,80 | 5,89% | 10.044.712,00 |
| 17.06.2026 | 23,92 | 25,67 | 23,25 | 23,42 | -2,13% | 8.617.068,00 |