1,397$
5,19%
Echtzeit-Aktienkurs Foraco International SA
Bid:
Ask:
Aktienkurse zur Foraco International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,31 | 1,43 | 1,31 | 1,40 | 5,45% | - |
| 10.04.2025 | 1,32 | 1,37 | 1,32 | 1,33 | -0,05% | - |
| 09.04.2025 | 1,29 | 1,33 | 1,26 | 1,33 | 2,93% | - |
| 08.04.2025 | 1,37 | 1,37 | 1,28 | 1,29 | 0,09% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -2,72% | - |
| 04.04.2025 | 1,40 | 1,40 | 1,30 | 1,33 | -7,18% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,69% | - |
| 02.04.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,73% | - |
| 01.04.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 2,07% | - |
| 31.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,61% | - |
| 28.03.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -2,25% | - |
| 27.03.2025 | 1,47 | 1,47 | 1,46 | 1,47 | 0,01% | - |
| 26.03.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 0,16% | - |
| 25.03.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,82% | - |
| 24.03.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,50% | - |
| 21.03.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,66% | - |
| 20.03.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 0,64% | - |
| 19.03.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 3,73% | - |
| 18.03.2025 | 1,36 | 1,41 | 1,36 | 1,38 | 0,57% | - |
| 17.03.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,26% | - |
| 14.03.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,40% | - |
| 13.03.2025 | 1,34 | 1,37 | 1,34 | 1,34 | -1,46% | - |
| 12.03.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 0,67% | - |
| 11.03.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,31% | - |
| 10.03.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 07.03.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,06% | - |
| 06.03.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,21% | - |
| 05.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,07% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,59% | - |
| 03.03.2025 | 1,39 | 1,40 | 1,33 | 1,33 | -3,80% | - |
| 28.02.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 2,73% | - |
| 27.02.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,09% | - |
| 26.02.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,47% | - |
| 25.02.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -3,29% | - |
| 24.02.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -2,89% | - |
| 21.02.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -1,40% | - |
| 20.02.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 2,88% | - |
| 19.02.2025 | 1,33 | 1,44 | 1,33 | 1,39 | 4,08% | - |
| 18.02.2025 | 1,49 | 1,51 | 1,34 | 1,34 | -14,44% | - |
| 17.02.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -0,30% | - |
| 14.02.2025 | 1,64 | 1,66 | 1,57 | 1,57 | -5,35% | - |
| 13.02.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -1,23% | - |
| 12.02.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -0,33% | - |
| 11.02.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,41% | - |
| 10.02.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -0,57% | - |
| 07.02.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,66% | - |
| 06.02.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,35% | - |
| 05.02.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,28% | - |
| 04.02.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 5,51% | - |
| 03.02.2025 | 1,59 | 1,59 | 1,55 | 1,58 | -1,51% | - |
| 31.01.2025 | 1,64 | 1,64 | 1,58 | 1,61 | -2,00% | - |
| 30.01.2025 | 1,53 | 1,64 | 1,53 | 1,64 | 6,11% | - |
| 29.01.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,70% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,55 | 1,56 | -1,91% | - |
| 27.01.2025 | 1,62 | 1,62 | 1,57 | 1,59 | -2,85% | - |
| 24.01.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 1,44% | - |
| 23.01.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -2,25% | - |
| 22.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,43% | - |
| 21.01.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 5,86% | - |
| 17.01.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,63% | - |
| 16.01.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -1,97% | - |
| 15.01.2025 | 1,63 | 1,66 | 1,57 | 1,59 | -1,37% | - |
| 14.01.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,07% | - |
| 13.01.2025 | 1,58 | 1,66 | 1,58 | 1,63 | 2,91% | - |
| 10.01.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -4,95% | - |
| 08.01.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -1,45% | - |
| 07.01.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -1,26% | - |
| 06.01.2025 | 1,71 | 1,74 | 1,71 | 1,71 | 0,34% | - |
| 03.01.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 0,81% | - |
| 02.01.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 6,35% | - |
| 27.12.2024 | 1,63 | 1,63 | 1,59 | 1,59 | 0,08% | - |
| 23.12.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,70% | - |
| 20.12.2024 | 1,53 | 1,59 | 1,53 | 1,56 | -1,13% | - |
| 19.12.2024 | 1,59 | 1,62 | 1,58 | 1,58 | -0,55% | - |
| 18.12.2024 | 1,57 | 1,68 | 1,57 | 1,59 | 0,61% | - |
| 17.12.2024 | 1,58 | 1,59 | 1,56 | 1,58 | -0,73% | - |
| 16.12.2024 | 1,61 | 1,62 | 1,59 | 1,59 | 0,17% | - |
| 13.12.2024 | 1,61 | 1,61 | 1,56 | 1,59 | -0,60% | - |
| 12.12.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -3,66% | - |
| 11.12.2024 | 1,66 | 1,66 | 1,64 | 1,66 | 1,08% | - |
| 10.12.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -0,36% | - |
| 09.12.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 1,53% | - |
| 06.12.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -3,94% | - |
| 05.12.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -1,84% | - |
| 04.12.2024 | 1,69 | 1,72 | 1,66 | 1,72 | 4,04% | - |
| 03.12.2024 | 1,53 | 1,66 | 1,53 | 1,66 | 8,54% | - |
| 02.12.2024 | 1,51 | 1,53 | 1,50 | 1,53 | -0,08% | - |
| 29.11.2024 | 1,52 | 1,53 | 1,50 | 1,53 | 0,49% | - |
| 27.11.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -0,78% | - |
| 26.11.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -2,38% | - |
| 25.11.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 1,45% | - |
| 22.11.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,56% | - |
| 21.11.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,48% | - |
| 20.11.2024 | 1,54 | 1,54 | 1,51 | 1,52 | -0,20% | - |
| 19.11.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -2,64% | - |
| 18.11.2024 | 1,61 | 1,61 | 1,53 | 1,56 | 1,45% | - |
| 15.11.2024 | 1,58 | 1,58 | 1,52 | 1,54 | -2,43% | - |
| 14.11.2024 | 1,54 | 1,60 | 1,54 | 1,58 | -0,89% | - |
| 13.11.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,41% | - |
| 12.11.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -4,76% | - |