17,336$
-0,60%
Echtzeit-Aktienkurs FORTREA HOLDINGS DL-,001
Bid:
Ask:
Aktienkurse zur FORTREA HOLDINGS DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,54 | 18,01 | 16,98 | 17,39 | -0,29% | 1.742.996,00 |
| 08.01.2026 | 18,25 | 18,25 | 17,20 | 17,44 | -0,29% | 1.193.040,00 |
| 07.01.2026 | 17,40 | 18,10 | 16,91 | 17,49 | -0,17% | 1.488.703,00 |
| 06.01.2026 | 18,12 | 18,67 | 17,36 | 17,52 | 5,42% | 2.831.216,00 |
| 05.01.2026 | 16,81 | 16,94 | 15,95 | 16,62 | -1,13% | 1.272.773,00 |
| 02.01.2026 | 17,26 | 17,27 | 16,20 | 16,81 | -2,55% | 1.178.056,00 |
| 31.12.2025 | 17,38 | 17,69 | 16,99 | 17,25 | -0,75% | 1.289.057,00 |
| 30.12.2025 | 17,23 | 17,48 | 17,08 | 17,38 | 0,75% | 689.078,00 |
| 29.12.2025 | 17,22 | 17,50 | 17,06 | 17,25 | -0,86% | 657.219,00 |
| 26.12.2025 | 18,04 | 18,04 | 17,29 | 17,40 | -1,69% | 831.540,00 |
| 24.12.2025 | 17,95 | 18,02 | 17,59 | 17,70 | -1,17% | 522.372,00 |
| 23.12.2025 | 17,45 | 17,97 | 17,11 | 17,91 | 1,24% | 821.393,00 |
| 22.12.2025 | 17,76 | 18,29 | 17,51 | 17,69 | -0,28% | 929.666,00 |
| 19.12.2025 | 16,61 | 18,05 | 16,61 | 17,74 | 6,80% | 3.204.746,00 |
| 18.12.2025 | 16,43 | 17,38 | 16,20 | 16,61 | 2,53% | 2.004.360,00 |
| 17.12.2025 | 15,93 | 16,25 | 15,55 | 16,20 | 1,35% | 1.094.865,00 |
| 16.12.2025 | 15,77 | 16,31 | 15,63 | 15,99 | -0,47% | 973.487,00 |
| 15.12.2025 | 16,34 | 16,42 | 15,40 | 16,06 | 2,16% | 1.496.564,00 |
| 12.12.2025 | 16,05 | 16,33 | 15,43 | 15,72 | 1,09% | 1.367.939,00 |
| 11.12.2025 | 16,11 | 16,94 | 15,49 | 15,55 | 2,64% | 1.823.163,00 |
| 10.12.2025 | 14,39 | 15,50 | 14,02 | 15,15 | 5,28% | 1.417.554,00 |
| 09.12.2025 | 14,63 | 14,90 | 14,22 | 14,39 | -2,70% | 1.173.979,00 |
| 08.12.2025 | 14,60 | 14,90 | 14,06 | 14,79 | 3,86% | 1.861.369,00 |
| 05.12.2025 | 14,52 | 14,96 | 14,13 | 14,24 | -1,79% | 1.745.797,00 |
| 04.12.2025 | 14,25 | 14,52 | 13,06 | 14,50 | -0,62% | 2.150.899,00 |
| 03.12.2025 | 12,93 | 15,05 | 12,79 | 14,59 | 14,43% | 1.915.313,00 |
| 02.12.2025 | 12,49 | 12,96 | 12,12 | 12,75 | 2,33% | 731.929,00 |
| 01.12.2025 | 12,47 | 12,92 | 12,31 | 12,46 | -1,97% | 806.018,00 |
| 28.11.2025 | 12,78 | 13,24 | 12,63 | 12,71 | 0,63% | 515.568,00 |
| 26.11.2025 | 12,69 | 13,13 | 12,40 | 12,63 | -1,17% | 1.501.935,00 |
| 25.11.2025 | 12,17 | 13,37 | 12,06 | 12,78 | 6,95% | 1.654.128,00 |
| 24.11.2025 | 10,68 | 12,03 | 10,68 | 11,95 | 9,63% | 3.237.601,00 |
| 21.11.2025 | 10,02 | 11,04 | 9,87 | 10,90 | 8,67% | 942.823,00 |
| 20.11.2025 | 10,21 | 10,47 | 10,00 | 10,03 | -0,05% | 733.690,00 |
| 19.11.2025 | 10,27 | 10,70 | 10,00 | 10,04 | -1,52% | 896.073,00 |
| 18.11.2025 | 9,71 | 10,26 | 9,67 | 10,19 | 4,09% | 1.067.570,00 |
| 17.11.2025 | 10,23 | 10,44 | 9,60 | 9,79 | -5,96% | 1.034.060,00 |
| 14.11.2025 | 9,89 | 10,54 | 9,79 | 10,41 | 1,86% | 797.823,00 |
| 13.11.2025 | 11,18 | 11,29 | 10,02 | 10,22 | -9,88% | 1.787.293,00 |
| 12.11.2025 | 11,83 | 12,00 | 11,27 | 11,34 | -3,82% | 1.037.317,00 |
| 11.11.2025 | 11,20 | 12,07 | 10,89 | 11,79 | 5,41% | 1.098.557,00 |
| 10.11.2025 | 11,28 | 11,98 | 11,04 | 11,19 | -0,58% | 1.438.118,00 |
| 07.11.2025 | 10,73 | 11,35 | 10,34 | 11,25 | 2,09% | 1.815.009,00 |
| 06.11.2025 | 11,84 | 12,60 | 10,76 | 11,02 | -7,94% | 1.685.239,00 |
| 05.11.2025 | 10,68 | 12,77 | 10,53 | 11,97 | 23,40% | 3.701.687,00 |
| 04.11.2025 | 9,79 | 9,97 | 9,52 | 9,70 | -4,06% | 1.739.781,00 |
| 03.11.2025 | 10,50 | 10,74 | 9,96 | 10,11 | -3,35% | 1.190.458,00 |
| 31.10.2025 | 10,00 | 10,47 | 9,72 | 10,46 | 4,29% | 1.125.222,00 |
| 30.10.2025 | 10,35 | 10,48 | 10,01 | 10,03 | -3,93% | 1.423.207,00 |
| 29.10.2025 | 10,56 | 10,91 | 10,33 | 10,44 | -1,69% | 803.977,00 |
| 28.10.2025 | 10,27 | 10,70 | 10,25 | 10,62 | 2,21% | 1.137.166,00 |
| 27.10.2025 | 11,27 | 11,44 | 10,37 | 10,39 | -8,05% | 886.802,00 |
| 24.10.2025 | 10,82 | 11,55 | 10,57 | 11,30 | 4,78% | 1.266.473,00 |
| 23.10.2025 | 10,59 | 11,03 | 10,59 | 10,78 | 2,51% | 985.297,00 |
| 22.10.2025 | 10,40 | 10,53 | 10,11 | 10,52 | 1,25% | 939.658,00 |
| 21.10.2025 | 10,38 | 10,67 | 10,27 | 10,39 | -0,29% | 1.132.316,00 |
| 20.10.2025 | 9,50 | 10,43 | 9,46 | 10,42 | 10,50% | 952.759,00 |
| 17.10.2025 | 9,40 | 9,43 | 9,10 | 9,43 | -0,95% | - |
| 16.10.2025 | 9,85 | 10,05 | 9,28 | 9,52 | -1,75% | 748.779,00 |
| 15.10.2025 | 9,65 | 9,80 | 9,43 | 9,69 | 1,47% | 668.798,00 |
| 14.10.2025 | 9,47 | 9,69 | 9,21 | 9,55 | -2,75% | 922.643,00 |
| 13.10.2025 | 10,32 | 10,40 | 9,74 | 9,82 | 1,50% | 856.911,00 |
| 10.10.2025 | 10,85 | 10,86 | 9,65 | 9,68 | -10,00% | 980.404,00 |
| 09.10.2025 | 10,21 | 10,78 | 10,14 | 10,75 | 6,12% | 1.555.046,00 |
| 08.10.2025 | 9,79 | 10,19 | 9,45 | 10,13 | 8,81% | 1.107.746,00 |
| 07.10.2025 | 9,78 | 9,91 | 9,26 | 9,31 | -2,92% | 940.644,00 |
| 06.10.2025 | 9,50 | 9,76 | 9,30 | 9,59 | 1,48% | 1.440.498,00 |
| 03.10.2025 | 9,76 | 9,89 | 9,25 | 9,45 | -1,56% | 1.174.654,00 |
| 02.10.2025 | 9,61 | 9,88 | 9,45 | 9,60 | 0,84% | 1.557.499,00 |
| 01.10.2025 | 8,47 | 9,60 | 8,39 | 9,52 | 13,06% | 2.505.998,00 |
| 30.09.2025 | 8,35 | 8,56 | 8,31 | 8,42 | 0,24% | 1.414.249,00 |
| 29.09.2025 | 8,83 | 8,83 | 8,33 | 8,40 | -3,23% | 1.068.449,00 |
| 26.09.2025 | 8,91 | 9,18 | 8,64 | 8,68 | -2,69% | 1.053.376,00 |
| 25.09.2025 | 9,37 | 9,42 | 8,78 | 8,92 | -5,81% | 1.020.191,00 |
| 24.09.2025 | 9,44 | 9,57 | 9,30 | 9,47 | 1,07% | 1.319.698,00 |
| 23.09.2025 | 9,69 | 9,88 | 9,34 | 9,37 | -2,80% | 1.537.084,00 |
| 22.09.2025 | 10,13 | 10,25 | 9,62 | 9,64 | -4,84% | 1.267.061,00 |
| 19.09.2025 | 10,63 | 10,63 | 9,96 | 10,13 | -4,88% | 3.167.907,00 |
| 18.09.2025 | 10,55 | 10,70 | 10,20 | 10,65 | 3,30% | 1.760.334,00 |
| 17.09.2025 | 10,12 | 10,87 | 10,06 | 10,31 | 2,49% | 1.416.363,00 |
| 16.09.2025 | 10,26 | 10,44 | 9,82 | 10,06 | -1,37% | 1.168.163,00 |
| 15.09.2025 | 10,14 | 10,28 | 9,92 | 10,20 | 0,99% | 1.236.223,00 |
| 12.09.2025 | 10,11 | 10,41 | 9,95 | 10,10 | -1,27% | 1.482.664,00 |
| 11.09.2025 | 10,00 | 10,57 | 10,00 | 10,23 | 2,20% | 1.649.982,00 |
| 10.09.2025 | 9,75 | 10,03 | 9,42 | 10,01 | -0,60% | 1.832.109,00 |
| 09.09.2025 | 10,22 | 10,48 | 10,03 | 10,07 | -2,42% | 1.204.096,00 |
| 08.09.2025 | 11,51 | 11,57 | 10,14 | 10,32 | -11,26% | 2.307.874,00 |
| 05.09.2025 | 11,00 | 11,98 | 10,93 | 11,63 | 10,66% | 2.119.213,00 |
| 04.09.2025 | 10,58 | 10,79 | 10,35 | 10,51 | -1,68% | 1.817.669,00 |
| 03.09.2025 | 10,48 | 11,07 | 10,30 | 10,69 | 6,79% | 2.579.325,00 |
| 02.09.2025 | 9,64 | 10,22 | 9,54 | 10,01 | 1,62% | 1.641.068,00 |
| 29.08.2025 | 9,77 | 10,08 | 9,62 | 9,85 | 2,07% | 3.570.031,00 |
| 28.08.2025 | 9,05 | 9,68 | 9,02 | 9,65 | 6,87% | 2.086.642,00 |
| 27.08.2025 | 8,99 | 9,14 | 8,54 | 9,03 | 0,56% | 1.465.333,00 |
| 26.08.2025 | 8,82 | 9,07 | 8,72 | 8,98 | 1,35% | 4.304.328,00 |
| 25.08.2025 | 8,34 | 8,93 | 8,22 | 8,86 | 6,30% | 2.218.837,00 |
| 22.08.2025 | 7,75 | 8,40 | 7,61 | 8,34 | 7,62% | 1.814.565,00 |
| 21.08.2025 | 7,59 | 7,75 | 7,40 | 7,75 | 0,19% | 1.055.521,00 |
| 20.08.2025 | 7,82 | 7,88 | 7,55 | 7,73 | -2,03% | 1.056.946,00 |
| 19.08.2025 | 7,99 | 8,10 | 7,83 | 7,89 | -0,38% | 1.061.775,00 |