1,220€
7,02%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,15 | 1,27 | 1,13 | 1,22 | 3,83% | - |
| 10.04.2025 | 1,19 | 1,24 | 1,17 | 1,18 | -4,08% | - |
| 09.04.2025 | 1,15 | 1,23 | 1,14 | 1,23 | 4,70% | - |
| 08.04.2025 | 1,17 | 1,26 | 1,15 | 1,17 | -0,43% | - |
| 07.04.2025 | 1,19 | 1,22 | 1,17 | 1,18 | -2,89% | - |
| 04.04.2025 | 1,27 | 1,31 | 1,17 | 1,21 | -6,56% | - |
| 03.04.2025 | 1,30 | 1,31 | 1,27 | 1,30 | -0,77% | - |
| 02.04.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -2,25% | - |
| 01.04.2025 | 1,31 | 1,34 | 1,30 | 1,34 | 2,30% | - |
| 31.03.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -3,33% | - |
| 28.03.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -0,74% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 26.03.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 1,86% | - |
| 25.03.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 24.03.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 21.03.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 0,00% | - |
| 20.03.2025 | 1,31 | 1,35 | 1,31 | 1,35 | -0,74% | - |
| 19.03.2025 | 1,26 | 1,36 | 1,25 | 1,36 | 7,97% | - |
| 18.03.2025 | 1,25 | 1,30 | 1,24 | 1,26 | -0,40% | - |
| 17.03.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 1,20% | - |
| 14.03.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 0,00% | - |
| 13.03.2025 | 1,23 | 1,27 | 1,23 | 1,25 | -0,80% | - |
| 12.03.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 0,40% | - |
| 11.03.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 4,60% | - |
| 10.03.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 07.03.2025 | 1,20 | 1,22 | 1,19 | 1,21 | -0,41% | - |
| 06.03.2025 | 1,20 | 1,25 | 1,19 | 1,21 | 0,00% | - |
| 05.03.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,22% | - |
| 04.03.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -3,54% | - |
| 03.03.2025 | 1,32 | 1,34 | 1,24 | 1,27 | -4,87% | - |
| 28.02.2025 | 1,28 | 1,35 | 1,27 | 1,34 | 3,49% | - |
| 27.02.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 26.02.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 25.02.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -2,68% | - |
| 24.02.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -3,69% | - |
| 21.02.2025 | 1,36 | 1,38 | 1,32 | 1,36 | -0,73% | - |
| 20.02.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 1,49% | - |
| 19.02.2025 | 1,25 | 1,40 | 1,25 | 1,35 | 7,17% | - |
| 18.02.2025 | 1,49 | 1,50 | 1,26 | 1,26 | -15,77% | - |
| 17.02.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -0,67% | - |
| 14.02.2025 | 1,58 | 1,59 | 1,48 | 1,50 | -5,36% | - |
| 13.02.2025 | 1,61 | 1,62 | 1,57 | 1,59 | -1,86% | - |
| 12.02.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,62% | - |
| 11.02.2025 | 1,61 | 1,64 | 1,59 | 1,63 | 0,93% | - |
| 10.02.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,62% | - |
| 07.02.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 2,53% | - |
| 06.02.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,56% | - |
| 05.02.2025 | 1,61 | 1,63 | 1,59 | 1,61 | -1,23% | - |
| 04.02.2025 | 1,53 | 1,63 | 1,52 | 1,63 | 5,86% | - |
| 03.02.2025 | 1,55 | 1,56 | 1,50 | 1,54 | -0,97% | 600,00 |
| 31.01.2025 | 1,60 | 1,60 | 1,51 | 1,55 | -2,82% | - |
| 30.01.2025 | 1,46 | 1,60 | 1,45 | 1,60 | 7,41% | - |
| 29.01.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -0,34% | - |
| 28.01.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,32% | - |
| 27.01.2025 | 1,55 | 1,56 | 1,49 | 1,51 | -2,89% | - |
| 24.01.2025 | 1,53 | 1,57 | 1,52 | 1,56 | 0,32% | - |
| 23.01.2025 | 1,57 | 1,58 | 1,53 | 1,55 | -1,90% | - |
| 22.01.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,32% | - |
| 21.01.2025 | 1,52 | 1,58 | 1,51 | 1,58 | 3,28% | - |
| 20.01.2025 | 1,50 | 1,53 | 1,48 | 1,53 | 0,99% | - |
| 17.01.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 16.01.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -1,62% | - |
| 15.01.2025 | 1,56 | 1,62 | 1,52 | 1,54 | -2,22% | - |
| 14.01.2025 | 1,59 | 1,64 | 1,54 | 1,58 | -0,94% | 15.000,00 |
| 13.01.2025 | 1,54 | 1,65 | 1,54 | 1,59 | 2,91% | - |
| 10.01.2025 | 1,60 | 1,61 | 1,54 | 1,55 | -3,13% | - |
| 09.01.2025 | 1,62 | 1,68 | 1,60 | 1,60 | -1,85% | - |
| 08.01.2025 | 1,62 | 1,64 | 1,59 | 1,63 | -1,22% | - |
| 07.01.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 0,00% | - |
| 06.01.2025 | 1,66 | 1,69 | 1,65 | 1,65 | -0,60% | - |
| 03.01.2025 | 1,64 | 1,68 | 1,63 | 1,66 | 1,53% | - |
| 02.01.2025 | 1,63 | 1,70 | 1,62 | 1,63 | 7,24% | - |
| 30.12.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 27.12.2024 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 23.12.2024 | 1,51 | 1,54 | 1,50 | 1,54 | 1,99% | - |
| 20.12.2024 | 1,51 | 1,54 | 1,48 | 1,51 | -0,99% | - |
| 19.12.2024 | 1,52 | 1,57 | 1,51 | 1,52 | -0,33% | - |
| 18.12.2024 | 1,50 | 1,63 | 1,49 | 1,53 | 1,33% | - |
| 17.12.2024 | 1,51 | 1,52 | 1,49 | 1,51 | -0,33% | - |
| 16.12.2024 | 1,48 | 1,55 | 1,48 | 1,51 | -0,66% | - |
| 13.12.2024 | 1,54 | 1,54 | 1,49 | 1,52 | -0,98% | - |
| 12.12.2024 | 1,59 | 1,59 | 1,52 | 1,54 | -3,15% | - |
| 11.12.2024 | 1,52 | 1,60 | 1,52 | 1,59 | 1,60% | - |
| 10.12.2024 | 1,56 | 1,58 | 1,55 | 1,56 | 0,00% | - |
| 09.12.2024 | 1,53 | 1,60 | 1,53 | 1,56 | 1,96% | - |
| 06.12.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -3,47% | - |
| 05.12.2024 | 1,66 | 1,66 | 1,59 | 1,59 | -3,06% | - |
| 04.12.2024 | 1,57 | 1,65 | 1,57 | 1,64 | 3,81% | - |
| 03.12.2024 | 1,46 | 1,59 | 1,45 | 1,58 | 7,88% | - |
| 02.12.2024 | 1,45 | 1,47 | 1,43 | 1,46 | 1,74% | - |
| 29.11.2024 | 1,45 | 1,46 | 1,41 | 1,44 | -0,35% | - |
| 28.11.2024 | 1,44 | 1,48 | 1,40 | 1,44 | 0,35% | - |
| 27.11.2024 | 1,46 | 1,49 | 1,43 | 1,44 | -1,03% | - |
| 26.11.2024 | 1,48 | 1,50 | 1,45 | 1,45 | -3,01% | - |
| 25.11.2024 | 1,49 | 1,52 | 1,48 | 1,50 | -0,33% | - |
| 22.11.2024 | 1,44 | 1,50 | 1,44 | 1,50 | 2,39% | - |
| 21.11.2024 | 1,43 | 1,49 | 1,43 | 1,47 | 2,09% | - |
| 20.11.2024 | 1,43 | 1,47 | 1,43 | 1,44 | 1,06% | - |
| 19.11.2024 | 1,47 | 1,48 | 1,42 | 1,42 | -3,07% | - |
| 18.11.2024 | 1,47 | 1,52 | 1,43 | 1,47 | 0,00% | - |