19,500$
0,57%
Echtzeit-Aktienkurs Forum Energy Technologies
Bid:
Ask:
Aktienkurse zur Forum Energy Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 19,37 | 19,57 | 19,15 | 19,53 | 0,72% | 24.646,00 |
25.04.2024 | 19,50 | 19,50 | 19,12 | 19,39 | -0,31% | 21.871,00 |
24.04.2024 | 19,50 | 19,55 | 19,08 | 19,45 | -0,26% | 25.371,00 |
23.04.2024 | 19,51 | 19,92 | 19,33 | 19,50 | 0,26% | 18.849,00 |
22.04.2024 | 19,53 | 19,64 | 19,26 | 19,45 | -0,51% | 39.106,00 |
19.04.2024 | 18,90 | 19,55 | 18,90 | 19,55 | 2,84% | 42.462,00 |
18.04.2024 | 19,45 | 19,45 | 18,78 | 19,01 | -0,89% | 36.416,00 |
17.04.2024 | 19,35 | 19,60 | 18,99 | 19,18 | -1,34% | 21.894,00 |
16.04.2024 | 19,13 | 19,64 | 19,12 | 19,44 | -0,56% | 25.621,00 |
15.04.2024 | 19,61 | 20,13 | 19,40 | 19,55 | 0,36% | 46.221,00 |
12.04.2024 | 19,72 | 19,91 | 19,22 | 19,48 | -1,02% | 22.720,00 |
11.04.2024 | 20,11 | 20,42 | 19,46 | 19,68 | -1,65% | 19.885,00 |
10.04.2024 | 19,26 | 20,14 | 19,22 | 20,01 | 2,56% | 38.316,00 |
09.04.2024 | 19,94 | 19,94 | 19,35 | 19,51 | -2,16% | 14.765,00 |
08.04.2024 | 20,34 | 20,46 | 19,77 | 19,94 | -1,63% | 14.496,00 |
05.04.2024 | 19,87 | 20,38 | 19,87 | 20,27 | 2,27% | 22.017,00 |
04.04.2024 | 19,76 | 19,98 | 19,59 | 19,82 | 0,30% | 24.462,00 |
03.04.2024 | 19,87 | 20,00 | 19,72 | 19,76 | 0,20% | 24.260,00 |
02.04.2024 | 19,87 | 19,89 | 19,35 | 19,72 | 0,82% | 21.464,00 |
01.04.2024 | 20,00 | 20,01 | 19,21 | 19,56 | -2,10% | 37.884,00 |
28.03.2024 | 18,84 | 20,54 | 18,84 | 19,98 | 5,88% | 36.444,00 |
27.03.2024 | 18,88 | 18,95 | 18,67 | 18,87 | 2,28% | 27.450,00 |
26.03.2024 | 19,18 | 19,18 | 18,36 | 18,45 | -3,30% | 27.174,00 |
25.03.2024 | 18,76 | 19,12 | 18,72 | 19,08 | 0,85% | 31.639,00 |
22.03.2024 | 19,20 | 19,20 | 18,83 | 18,92 | -1,05% | 14.034,00 |
21.03.2024 | 18,93 | 19,19 | 18,53 | 19,12 | 1,00% | 34.639,00 |
20.03.2024 | 18,79 | 19,04 | 18,62 | 18,93 | 0,26% | 35.721,00 |
19.03.2024 | 18,25 | 19,05 | 18,25 | 18,88 | 3,45% | 32.978,00 |
18.03.2024 | 18,11 | 18,87 | 18,11 | 18,25 | 0,27% | 38.069,00 |
15.03.2024 | 18,41 | 18,83 | 18,05 | 18,20 | -1,78% | 155.398,00 |
14.03.2024 | 18,28 | 18,92 | 18,26 | 18,53 | 1,53% | 39.654,00 |
13.03.2024 | 18,73 | 18,91 | 18,13 | 18,25 | -1,62% | 39.194,00 |
12.03.2024 | 19,03 | 19,43 | 18,51 | 18,55 | -2,16% | 19.082,00 |
11.03.2024 | 19,00 | 19,21 | 18,81 | 18,96 | 0,05% | 20.480,00 |
08.03.2024 | 18,97 | 19,36 | 18,77 | 18,95 | 0,64% | 18.569,00 |
07.03.2024 | 18,98 | 19,36 | 18,70 | 18,83 | 0,11% | 40.790,00 |
06.03.2024 | 18,97 | 19,46 | 18,66 | 18,81 | 0,00% | 22.407,00 |
05.03.2024 | 19,51 | 20,10 | 18,67 | 18,81 | -3,54% | 26.834,00 |
04.03.2024 | 19,20 | 19,95 | 19,20 | 19,50 | 1,56% | 52.078,00 |
01.03.2024 | 19,89 | 19,89 | 18,69 | 19,20 | -4,05% | 33.000,00 |
29.02.2024 | 19,70 | 20,85 | 19,70 | 20,01 | 2,99% | 21.448,00 |
28.02.2024 | 19,27 | 19,86 | 19,27 | 19,43 | -0,41% | 25.155,00 |
27.02.2024 | 19,25 | 19,69 | 19,25 | 19,51 | 2,04% | 10.724,00 |
26.02.2024 | 19,17 | 19,55 | 18,87 | 19,12 | -1,14% | 20.552,00 |
23.02.2024 | 18,77 | 19,55 | 18,77 | 19,34 | 0,31% | 26.949,00 |
22.02.2024 | 19,26 | 20,15 | 19,21 | 19,28 | -0,67% | 38.956,00 |
21.02.2024 | 18,58 | 19,59 | 18,58 | 19,41 | 4,13% | 17.324,00 |
20.02.2024 | 19,78 | 19,78 | 18,50 | 18,64 | -7,08% | 34.214,00 |
16.02.2024 | 19,79 | 20,52 | 19,36 | 20,06 | 1,42% | 25.198,00 |
15.02.2024 | 17,90 | 20,19 | 17,86 | 19,78 | 9,95% | 102.211,00 |
14.02.2024 | 17,74 | 18,16 | 17,65 | 17,99 | 1,30% | 61.414,00 |
13.02.2024 | 18,73 | 19,09 | 17,74 | 17,76 | -6,33% | 54.098,00 |
12.02.2024 | 18,94 | 19,57 | 18,94 | 18,96 | 0,16% | 20.785,00 |
09.02.2024 | 19,27 | 19,36 | 18,86 | 18,93 | -0,32% | 21.144,00 |
08.02.2024 | 18,52 | 19,22 | 18,47 | 18,99 | 0,26% | 28.326,00 |
07.02.2024 | 19,67 | 19,67 | 18,88 | 18,94 | -2,77% | 18.605,00 |
06.02.2024 | 18,90 | 19,73 | 18,82 | 19,48 | 4,67% | 27.765,00 |
05.02.2024 | 18,72 | 18,88 | 18,29 | 18,61 | -2,00% | 27.883,00 |
02.02.2024 | 19,20 | 19,57 | 18,99 | 18,99 | -1,71% | 31.318,00 |
01.02.2024 | 19,59 | 19,94 | 19,04 | 19,32 | -1,98% | 38.074,00 |
31.01.2024 | 20,45 | 20,83 | 19,65 | 19,71 | -3,43% | 19.665,00 |
30.01.2024 | 20,80 | 20,85 | 20,22 | 20,41 | -3,18% | 20.246,00 |
29.01.2024 | 20,99 | 21,08 | 20,61 | 21,08 | -0,80% | 23.098,00 |
26.01.2024 | 21,40 | 21,51 | 20,81 | 21,25 | -0,79% | 38.143,00 |
25.01.2024 | 21,20 | 21,47 | 20,76 | 21,42 | 2,10% | 46.081,00 |
24.01.2024 | 21,03 | 21,34 | 20,51 | 20,98 | 1,30% | 28.230,00 |
23.01.2024 | 21,00 | 21,49 | 20,52 | 20,71 | -0,67% | 17.524,00 |
22.01.2024 | 20,37 | 20,98 | 19,77 | 20,85 | 3,58% | 31.260,00 |
19.01.2024 | 20,37 | 20,56 | 19,67 | 20,13 | -1,66% | 26.315,00 |
18.01.2024 | 20,03 | 20,96 | 20,03 | 20,47 | 1,14% | 17.389,00 |
17.01.2024 | 20,12 | 20,45 | 19,20 | 20,24 | -0,93% | 24.686,00 |
16.01.2024 | 20,94 | 21,18 | 20,36 | 20,43 | -2,85% | 16.111,00 |
12.01.2024 | 20,97 | 21,37 | 20,75 | 21,03 | 0,86% | 24.879,00 |
11.01.2024 | 21,01 | 21,01 | 20,78 | 20,85 | -0,38% | 21.958,00 |
10.01.2024 | 21,21 | 21,21 | 20,52 | 20,93 | -1,37% | 40.602,00 |
09.01.2024 | 21,95 | 21,95 | 21,12 | 21,22 | -2,79% | 37.372,00 |
08.01.2024 | 22,19 | 22,88 | 21,03 | 21,83 | -3,32% | 25.134,00 |
05.01.2024 | 22,19 | 22,83 | 21,76 | 22,58 | 2,13% | 77.832,00 |
04.01.2024 | 22,67 | 22,79 | 21,73 | 22,11 | -2,43% | 22.241,00 |
03.01.2024 | 22,85 | 23,09 | 22,59 | 22,66 | 0,04% | 24.715,00 |
02.01.2024 | 23,21 | 23,21 | 22,23 | 22,65 | 2,17% | 21.012,00 |
29.12.2023 | 22,60 | 22,60 | 22,00 | 22,17 | -1,90% | 16.780,00 |
28.12.2023 | 22,86 | 22,86 | 22,34 | 22,60 | -1,14% | 13.369,00 |
27.12.2023 | 23,03 | 23,03 | 22,50 | 22,86 | -0,39% | 13.977,00 |
26.12.2023 | 23,35 | 23,35 | 22,82 | 22,95 | -1,71% | 34.279,00 |
22.12.2023 | 23,38 | 23,68 | 23,20 | 23,35 | 0,78% | 21.529,00 |
21.12.2023 | 22,70 | 23,38 | 22,70 | 23,17 | 2,21% | 15.509,00 |
20.12.2023 | 22,60 | 23,82 | 22,32 | 22,67 | 0,31% | 39.639,00 |
19.12.2023 | 22,04 | 22,74 | 21,75 | 22,60 | 2,26% | 26.843,00 |
18.12.2023 | 22,09 | 22,22 | 21,62 | 22,10 | 1,19% | 23.795,00 |
15.12.2023 | 22,15 | 22,28 | 20,85 | 21,84 | -0,86% | 146.130,00 |
14.12.2023 | 21,50 | 22,08 | 21,23 | 22,03 | 5,21% | 47.847,00 |
13.12.2023 | 19,82 | 21,00 | 19,49 | 20,94 | 6,19% | 54.748,00 |
12.12.2023 | 20,80 | 21,00 | 19,31 | 19,72 | -6,98% | 72.924,00 |
11.12.2023 | 21,15 | 21,37 | 20,94 | 21,20 | -0,52% | 19.619,00 |
08.12.2023 | 21,04 | 21,58 | 20,58 | 21,31 | 0,66% | 55.401,00 |
07.12.2023 | 21,79 | 21,80 | 20,71 | 21,17 | -0,70% | 30.299,00 |
06.12.2023 | 21,89 | 22,49 | 21,27 | 21,32 | -2,43% | 37.056,00 |
05.12.2023 | 22,79 | 22,91 | 21,72 | 21,85 | -3,32% | 43.060,00 |
04.12.2023 | 22,57 | 23,08 | 22,49 | 22,60 | 0,58% | 17.277,00 |