1,725€
3,29%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,75 | 1,77 | 1,70 | 1,74 | 0,00% | - |
| 01.04.2026 | 1,63 | 1,74 | 1,63 | 1,74 | 6,44% | - |
| 31.03.2026 | 1,60 | 1,66 | 1,59 | 1,63 | 2,19% | - |
| 30.03.2026 | 1,64 | 1,70 | 1,58 | 1,60 | -2,74% | - |
| 27.03.2026 | 1,58 | 1,66 | 1,58 | 1,64 | 3,80% | - |
| 26.03.2026 | 1,64 | 1,65 | 1,57 | 1,58 | -3,66% | - |
| 25.03.2026 | 1,59 | 1,68 | 1,58 | 1,64 | 3,14% | - |
| 24.03.2026 | 1,62 | 1,65 | 1,58 | 1,59 | -1,55% | - |
| 23.03.2026 | 1,63 | 1,68 | 1,61 | 1,62 | -0,31% | - |
| 20.03.2026 | 1,69 | 1,73 | 1,62 | 1,62 | -4,14% | - |
| 19.03.2026 | 1,72 | 1,75 | 1,63 | 1,69 | -1,74% | - |
| 18.03.2026 | 1,79 | 1,80 | 1,70 | 1,72 | -4,44% | - |
| 17.03.2026 | 1,76 | 1,82 | 1,69 | 1,80 | 2,27% | - |
| 16.03.2026 | 1,82 | 1,83 | 1,76 | 1,76 | -3,30% | - |
| 13.03.2026 | 1,91 | 1,92 | 1,81 | 1,82 | -4,71% | - |
| 12.03.2026 | 1,91 | 1,97 | 1,88 | 1,91 | 0,00% | 1.140,00 |
| 11.03.2026 | 1,91 | 1,93 | 1,86 | 1,91 | 6,70% | - |
| 10.03.2026 | 1,85 | 1,89 | 1,79 | 1,79 | -4,28% | - |
| 09.03.2026 | 1,92 | 1,92 | 1,83 | 1,87 | -1,06% | - |
| 06.03.2026 | 1,96 | 1,99 | 1,89 | 1,89 | -3,82% | - |
| 05.03.2026 | 2,02 | 2,02 | 1,92 | 1,97 | -2,24% | - |
| 04.03.2026 | 2,04 | 2,05 | 1,98 | 2,01 | -0,74% | - |
| 03.03.2026 | 2,13 | 2,15 | 1,97 | 2,03 | -4,03% | - |
| 02.03.2026 | 2,14 | 2,22 | 2,06 | 2,11 | 0,00% | - |
| 27.02.2026 | 2,09 | 2,15 | 2,08 | 2,11 | 0,96% | - |
| 26.02.2026 | 2,07 | 2,10 | 2,04 | 2,09 | 1,95% | - |
| 25.02.2026 | 2,11 | 2,12 | 2,04 | 2,05 | -2,84% | - |
| 24.02.2026 | 2,02 | 2,12 | 2,00 | 2,11 | 5,24% | - |
| 23.02.2026 | 1,98 | 2,01 | 1,96 | 2,01 | 0,75% | - |
| 20.02.2026 | 1,86 | 1,99 | 1,84 | 1,99 | 7,57% | - |
| 19.02.2026 | 1,80 | 1,85 | 1,79 | 1,85 | 3,64% | - |
| 18.02.2026 | 1,76 | 1,80 | 1,73 | 1,79 | 2,00% | - |
| 17.02.2026 | 1,78 | 1,78 | 1,71 | 1,75 | -1,13% | - |
| 16.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 13.02.2026 | 1,81 | 1,84 | 1,75 | 1,77 | 0,57% | - |
| 12.02.2026 | 1,86 | 1,86 | 1,76 | 1,76 | -6,13% | - |
| 11.02.2026 | 1,88 | 1,89 | 1,86 | 1,88 | 0,27% | - |
| 10.02.2026 | 1,86 | 1,88 | 1,83 | 1,87 | 1,08% | - |
| 09.02.2026 | 1,85 | 1,86 | 1,84 | 1,85 | 0,27% | - |
| 06.02.2026 | 1,81 | 1,88 | 1,80 | 1,85 | 2,22% | - |
| 05.02.2026 | 1,80 | 1,82 | 1,76 | 1,81 | 0,84% | - |
| 04.02.2026 | 1,86 | 1,87 | 1,78 | 1,79 | -0,56% | - |
| 03.02.2026 | 1,80 | 1,86 | 1,79 | 1,80 | 1,12% | - |
| 02.02.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 30.01.2026 | 1,83 | 1,85 | 1,79 | 1,79 | -1,92% | - |
| 29.01.2026 | 1,82 | 1,86 | 1,76 | 1,83 | 1,11% | - |
| 28.01.2026 | 1,80 | 1,85 | 1,79 | 1,81 | 1,12% | - |
| 27.01.2026 | 1,78 | 1,85 | 1,78 | 1,79 | 1,42% | - |
| 26.01.2026 | 1,73 | 1,79 | 1,73 | 1,76 | 4,76% | - |
| 23.01.2026 | 1,73 | 1,74 | 1,67 | 1,68 | 1,20% | - |
| 22.01.2026 | 1,70 | 1,72 | 1,65 | 1,66 | 3,11% | - |
| 21.01.2026 | 1,58 | 1,64 | 1,57 | 1,61 | 2,22% | - |
| 20.01.2026 | 1,58 | 1,58 | 1,55 | 1,58 | 4,30% | - |
| 19.01.2026 | 1,58 | 1,58 | 1,51 | 1,51 | -4,13% | - |
| 16.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | - |
| 15.01.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 1,29% | - |
| 14.01.2026 | 1,52 | 1,57 | 1,47 | 1,56 | 1,97% | - |
| 13.01.2026 | 1,55 | 1,55 | 1,49 | 1,53 | -0,65% | - |
| 12.01.2026 | 1,53 | 1,56 | 1,50 | 1,54 | 3,02% | - |
| 09.01.2026 | 1,55 | 1,56 | 1,49 | 1,49 | -3,87% | - |
| 08.01.2026 | 1,57 | 1,60 | 1,54 | 1,55 | -1,90% | - |
| 07.01.2026 | 1,58 | 1,59 | 1,51 | 1,58 | 3,27% | - |
| 06.01.2026 | 1,51 | 1,63 | 1,51 | 1,53 | 0,66% | - |
| 05.01.2026 | 1,50 | 1,54 | 1,49 | 1,52 | 6,29% | - |
| 02.01.2026 | 1,49 | 1,51 | 1,43 | 1,43 | -1,38% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 29.12.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -1,99% | - |
| 23.12.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 22.12.2025 | 1,54 | 1,56 | 1,43 | 1,51 | -2,27% | - |
| 18.12.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 3,00% | - |
| 16.12.2025 | 1,52 | 1,56 | 1,49 | 1,50 | -1,64% | - |
| 15.12.2025 | 1,54 | 1,58 | 1,53 | 1,53 | -0,65% | - |
| 12.12.2025 | 1,57 | 1,60 | 1,54 | 1,54 | 1,66% | - |
| 11.12.2025 | 1,54 | 1,57 | 1,51 | 1,51 | -0,66% | - |
| 09.12.2025 | 1,54 | 1,56 | 1,52 | 1,52 | 2,01% | - |
| 05.12.2025 | 1,47 | 1,61 | 1,46 | 1,49 | 4,20% | - |
| 03.12.2025 | 1,40 | 1,47 | 1,39 | 1,43 | 4,38% | - |
| 02.12.2025 | 1,39 | 1,41 | 1,37 | 1,37 | 0,00% | - |
| 01.12.2025 | 1,36 | 1,40 | 1,33 | 1,37 | 0,37% | - |
| 28.11.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 1,49% | - |
| 27.11.2025 | 1,35 | 1,35 | 1,31 | 1,35 | 1,89% | - |
| 26.11.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 3,13% | - |
| 25.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,92% | - |
| 24.11.2025 | 1,26 | 1,31 | 1,25 | 1,31 | 1,56% | - |
| 20.11.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 2,39% | - |
| 17.11.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -1,95% | - |
| 14.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -3,03% | - |
| 13.11.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 2,33% | - |
| 12.11.2025 | 1,32 | 1,35 | 1,29 | 1,29 | 0,78% | - |
| 11.11.2025 | 1,29 | 1,32 | 1,27 | 1,28 | 4,07% | - |
| 10.11.2025 | 1,24 | 1,29 | 1,23 | 1,23 | 1,65% | - |
| 05.11.2025 | 1,21 | 1,27 | 1,20 | 1,21 | -2,42% | - |
| 04.11.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 5,08% | - |
| 03.11.2025 | 1,28 | 1,29 | 1,18 | 1,18 | -7,45% | - |
| 31.10.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 30.10.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,39% | - |
| 29.10.2025 | 1,33 | 1,36 | 1,28 | 1,28 | -5,88% | - |
| 28.10.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 4,62% | - |
| 27.10.2025 | 1,32 | 1,34 | 1,27 | 1,30 | -1,52% | - |
| 24.10.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 3,13% | - |