1,975€
5,61%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 4,28% | - |
| 20.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -5,08% | - |
| 19.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 18.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 5,91% | - |
| 15.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 14.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | - |
| 13.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,17% | - |
| 12.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 11.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 08.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 07.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 5,62% | - |
| 06.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 05.05.2026 | 1,82 | 1,85 | 1,82 | 1,85 | -4,15% | 3.000,00 |
| 04.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 6,04% | - |
| 30.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 29.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 28.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 27.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 24.04.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 0,56% | 4.000,00 |
| 23.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 22.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 21.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | - |
| 20.04.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 0,00% | 8.180,00 |
| 17.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 5,95% | - |
| 16.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 15.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 14.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 13.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 10.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 09.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 08.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 07.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 02.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | - |
| 01.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 31.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 30.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 27.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 26.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 25.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 24.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 20.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 19.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 18.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 17.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 16.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 13.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 12.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -5,58% | - |
| 11.03.2026 | 1,86 | 1,97 | 1,86 | 1,97 | 2,60% | 38,00 |
| 10.03.2026 | 1,80 | 1,92 | 1,80 | 1,92 | 3,23% | 38,00 |
| 09.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 06.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 05.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -5,29% | - |
| 04.03.2026 | 1,99 | 2,08 | 1,99 | 2,08 | 0,00% | 54,00 |
| 03.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 02.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 27.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 26.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 25.02.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 5,58% | 3.000,00 |
| 24.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 23.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 6,63% | - |
| 20.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 19.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 18.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 17.02.2026 | 1,73 | 1,80 | 1,73 | 1,80 | 4,05% | 294,00 |
| 16.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 13.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -7,37% | - |
| 12.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | 150,00 |
| 11.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 10.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 09.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 06.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -4,44% | 2.000,00 |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 03.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 02.02.2026 | 1,74 | 1,85 | 1,74 | 1,85 | 1,37% | 145,00 |
| 30.01.2026 | 1,83 | 1,85 | 1,80 | 1,83 | -1,35% | - |
| 29.01.2026 | 1,82 | 1,86 | 1,82 | 1,85 | 1,93% | - |
| 28.01.2026 | 1,80 | 1,85 | 1,80 | 1,82 | -0,82% | - |
| 27.01.2026 | 1,79 | 1,84 | 1,78 | 1,83 | 4,57% | - |
| 26.01.2026 | 1,73 | 1,77 | 1,73 | 1,75 | 1,16% | - |
| 23.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 22.01.2026 | 1,69 | 1,70 | 1,65 | 1,68 | 4,35% | - |
| 21.01.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 2,88% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -0,63% | - |
| 19.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 16.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 15.01.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 14.01.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 1,29% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 12.01.2026 | 1,53 | 1,56 | 1,51 | 1,55 | 0,32% | - |
| 09.01.2026 | 1,55 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 08.01.2026 | 1,57 | 1,60 | 1,54 | 1,54 | -0,65% | - |
| 07.01.2026 | 1,58 | 1,59 | 1,51 | 1,55 | -2,52% | - |
| 06.01.2026 | 1,51 | 1,63 | 1,51 | 1,59 | 5,30% | - |
| 05.01.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 02.01.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 1,35% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,58% | - |
| 29.12.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,33% | - |
| 23.12.2025 | 1,50 | 1,54 | 1,49 | 1,53 | -0,33% | - |