1,135€
-0,44%
Echtzeit-Aktienkurs FORACO INTL SA EO 15
Bid:
Ask:
Aktienkurse zur FORACO INTL SA EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 03.07.2025 | 1,15 | 1,19 | 1,14 | 1,14 | -0,44% | - |
| 02.07.2025 | 1,16 | 1,18 | 1,14 | 1,15 | -0,43% | - |
| 01.07.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -2,13% | - |
| 30.06.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 27.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 26.06.2025 | 1,15 | 1,21 | 1,14 | 1,19 | 3,93% | - |
| 25.06.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -0,87% | - |
| 24.06.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -2,94% | - |
| 23.06.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 20.06.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -1,62% | - |
| 19.06.2025 | 1,21 | 1,24 | 1,19 | 1,24 | 2,07% | - |
| 18.06.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,02% | - |
| 17.06.2025 | 1,23 | 1,24 | 1,18 | 1,24 | 0,82% | - |
| 16.06.2025 | 1,12 | 1,23 | 1,11 | 1,23 | 9,38% | - |
| 13.06.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 3,23% | - |
| 12.06.2025 | 1,02 | 1,10 | 1,00 | 1,09 | 4,53% | - |
| 11.06.2025 | 1,04 | 1,06 | 1,01 | 1,04 | -0,67% | - |
| 10.06.2025 | 1,04 | 1,06 | 1,04 | 1,05 | -1,42% | - |
| 09.06.2025 | 1,02 | 1,07 | 1,02 | 1,06 | 0,00% | - |
| 06.06.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -0,47% | - |
| 05.06.2025 | 1,06 | 1,08 | 1,05 | 1,07 | -0,47% | - |
| 04.06.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,38% | - |
| 03.06.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,25% | - |
| 02.06.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 30.05.2025 | 1,13 | 1,24 | 1,10 | 1,12 | -1,76% | - |
| 29.05.2025 | 1,14 | 1,15 | 1,12 | 1,14 | -0,44% | - |
| 28.05.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 27.05.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 26.05.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 23.05.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | - |
| 22.05.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -2,13% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 20.05.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -1,26% | - |
| 19.05.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 16.05.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 2,54% | - |
| 15.05.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 14.05.2025 | 1,15 | 1,21 | 1,14 | 1,20 | 4,35% | - |
| 13.05.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,88% | - |
| 12.05.2025 | 1,14 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 09.05.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 08.05.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 07.05.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -2,14% | - |
| 06.05.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 05.05.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -0,42% | - |
| 02.05.2025 | 1,14 | 1,22 | 1,13 | 1,19 | 3,04% | - |
| 30.04.2025 | 1,16 | 1,17 | 1,10 | 1,15 | -1,29% | - |
| 29.04.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -1,69% | - |
| 28.04.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 0,00% | - |
| 25.04.2025 | 1,18 | 1,22 | 1,18 | 1,19 | -0,42% | - |
| 24.04.2025 | 1,18 | 1,22 | 1,18 | 1,19 | -0,42% | - |
| 23.04.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 22.04.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 0,85% | - |
| 17.04.2025 | 1,17 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 16.04.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -1,25% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 14.04.2025 | 1,22 | 1,26 | 1,20 | 1,20 | -1,64% | - |
| 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% | - |