2,002$
-0,04%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,99 | 1,99 | 1,96 | 1,99 | -0,43% | - |
| 01.04.2026 | 1,89 | 2,00 | 1,89 | 2,00 | 6,53% | - |
| 31.03.2026 | 1,84 | 1,90 | 1,84 | 1,88 | 3,26% | - |
| 30.03.2026 | 1,88 | 1,94 | 1,81 | 1,82 | -3,15% | - |
| 27.03.2026 | 1,82 | 1,90 | 1,82 | 1,88 | 3,25% | - |
| 26.03.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -4,05% | - |
| 25.03.2026 | 1,84 | 1,93 | 1,84 | 1,90 | 3,04% | - |
| 24.03.2026 | 1,88 | 1,89 | 1,84 | 1,84 | -2,31% | - |
| 23.03.2026 | 1,87 | 1,94 | 1,87 | 1,88 | -0,22% | - |
| 20.03.2026 | 1,96 | 2,00 | 1,88 | 1,89 | -2,56% | - |
| 19.03.2026 | 1,97 | 1,99 | 1,87 | 1,94 | -1,45% | - |
| 18.03.2026 | 2,07 | 2,07 | 1,96 | 1,97 | -5,32% | - |
| 17.03.2026 | 2,02 | 2,09 | 1,96 | 2,08 | 2,46% | - |
| 16.03.2026 | 2,08 | 2,10 | 2,02 | 2,03 | -7,12% | - |
| 13.03.2026 | 2,19 | 2,20 | 2,18 | 2,18 | 0,09% | - |
| 12.03.2026 | 2,21 | 2,26 | 2,17 | 2,18 | -0,85% | - |
| 11.03.2026 | 2,23 | 2,23 | 2,16 | 2,20 | 1,14% | - |
| 10.03.2026 | 2,16 | 2,18 | 2,16 | 2,18 | 1,01% | - |
| 09.03.2026 | 2,16 | 2,16 | 2,12 | 2,15 | -4,48% | - |
| 06.03.2026 | 2,28 | 2,29 | 2,21 | 2,25 | -0,92% | - |
| 05.03.2026 | 2,34 | 2,34 | 2,24 | 2,28 | -2,59% | - |
| 04.03.2026 | 2,36 | 2,37 | 2,31 | 2,34 | -1,45% | - |
| 03.03.2026 | 2,47 | 2,48 | 2,29 | 2,37 | -3,73% | - |
| 02.03.2026 | 2,49 | 2,59 | 2,43 | 2,46 | -2,17% | - |
| 27.02.2026 | 2,48 | 2,53 | 2,47 | 2,52 | 2,16% | - |
| 26.02.2026 | 2,44 | 2,46 | 2,40 | 2,46 | 1,41% | - |
| 25.02.2026 | 2,49 | 2,49 | 2,41 | 2,43 | -2,19% | - |
| 24.02.2026 | 2,37 | 2,48 | 2,35 | 2,48 | 5,52% | - |
| 23.02.2026 | 2,33 | 2,36 | 2,32 | 2,35 | 1,77% | - |
| 20.02.2026 | 2,18 | 2,32 | 2,17 | 2,31 | 6,34% | - |
| 19.02.2026 | 2,13 | 2,18 | 2,11 | 2,18 | 3,09% | - |
| 18.02.2026 | 2,08 | 2,11 | 2,05 | 2,11 | 1,82% | - |
| 17.02.2026 | 2,09 | 2,09 | 2,03 | 2,07 | -0,27% | - |
| 13.02.2026 | 2,15 | 2,17 | 2,07 | 2,08 | -3,73% | - |
| 12.02.2026 | 2,20 | 2,21 | 2,15 | 2,16 | -1,96% | - |
| 11.02.2026 | 2,23 | 2,23 | 2,19 | 2,20 | -1,03% | - |
| 10.02.2026 | 2,22 | 2,23 | 2,18 | 2,22 | 0,89% | - |
| 09.02.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 0,80% | - |
| 06.02.2026 | 2,13 | 2,22 | 2,13 | 2,19 | 3,06% | - |
| 05.02.2026 | 2,13 | 2,13 | 2,08 | 2,12 | 0,52% | - |
| 04.02.2026 | 2,19 | 2,20 | 2,11 | 2,11 | -3,54% | - |
| 03.02.2026 | 2,12 | 2,19 | 2,12 | 2,19 | 4,22% | - |
| 02.02.2026 | 2,12 | 2,12 | 2,09 | 2,10 | -1,87% | - |
| 30.01.2026 | 2,18 | 2,19 | 2,13 | 2,14 | -1,88% | - |
| 29.01.2026 | 2,18 | 2,21 | 2,14 | 2,18 | 1,03% | - |
| 28.01.2026 | 2,16 | 2,20 | 2,15 | 2,16 | 0,64% | - |
| 27.01.2026 | 2,13 | 2,20 | 2,13 | 2,15 | 2,46% | - |
| 26.01.2026 | 2,05 | 2,11 | 2,05 | 2,09 | 3,40% | - |
| 23.01.2026 | 2,03 | 2,03 | 1,97 | 2,03 | 0,65% | - |
| 22.01.2026 | 1,98 | 2,01 | 1,95 | 2,01 | 2,05% | - |
| 21.01.2026 | 1,87 | 1,97 | 1,84 | 1,97 | 6,64% | - |
| 20.01.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 1,37% | - |
| 19.01.2026 | 1,84 | 1,84 | 1,82 | 1,82 | 0,14% | - |
| 16.01.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -0,18% | - |
| 15.01.2026 | 1,80 | 1,83 | 1,80 | 1,82 | 0,80% | - |
| 14.01.2026 | 1,77 | 1,83 | 1,77 | 1,81 | 1,74% | - |
| 13.01.2026 | 1,81 | 1,81 | 1,73 | 1,78 | -0,78% | - |
| 12.01.2026 | 1,79 | 1,81 | 1,78 | 1,79 | 1,18% | - |
| 09.01.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -1,57% | - |
| 08.01.2026 | 1,84 | 1,85 | 1,79 | 1,80 | -2,13% | - |
| 07.01.2026 | 1,86 | 1,86 | 1,77 | 1,84 | -0,29% | - |
| 06.01.2026 | 1,77 | 1,89 | 1,77 | 1,85 | 3,90% | - |
| 05.01.2026 | 1,75 | 1,80 | 1,74 | 1,78 | 1,72% | - |
| 02.01.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,12% | - |
| 29.12.2025 | 1,79 | 1,82 | 1,73 | 1,74 | -2,49% | - |
| 23.12.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 1,87% | - |
| 22.12.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -1,66% | - |
| 18.12.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -1,90% | - |
| 17.12.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 1,94% | - |
| 16.12.2025 | 1,80 | 1,82 | 1,77 | 1,78 | -0,08% | - |
| 15.12.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -2,17% | - |
| 11.12.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 1,51% | - |
| 10.12.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 0,02% | - |
| 09.12.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,38% | - |
| 08.12.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 2,22% | - |
| 05.12.2025 | 1,76 | 1,83 | 1,75 | 1,75 | 2,03% | - |
| 04.12.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,36% | - |
| 03.12.2025 | 1,62 | 1,71 | 1,62 | 1,71 | 5,22% | - |
| 02.12.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 0,42% | - |
| 01.12.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 3,07% | - |
| 26.11.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 2,20% | - |
| 25.11.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 2,35% | - |
| 24.11.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 3,67% | - |
| 21.11.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -1,83% | - |
| 20.11.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,83% | - |
| 19.11.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,09% | - |
| 18.11.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 2,06% | - |
| 17.11.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -4,25% | - |
| 13.11.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -2,02% | - |
| 12.11.2025 | 1,51 | 1,55 | 1,51 | 1,54 | 1,01% | - |
| 11.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 3,22% | - |
| 10.11.2025 | 1,43 | 1,48 | 1,42 | 1,48 | 4,27% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -1,45% | - |
| 05.11.2025 | 1,42 | 1,44 | 1,38 | 1,44 | 1,07% | - |
| 04.11.2025 | 1,43 | 1,43 | 1,40 | 1,42 | 1,54% | - |
| 03.11.2025 | 1,47 | 1,47 | 1,37 | 1,40 | -7,50% | - |
| 30.10.2025 | 1,50 | 1,53 | 1,49 | 1,51 | -0,23% | - |
| 29.10.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -2,78% | - |
| 28.10.2025 | 1,48 | 1,58 | 1,48 | 1,56 | 4,67% | - |
| 27.10.2025 | 1,54 | 1,55 | 1,49 | 1,49 | -2,53% | - |