1,616$
1,70%
Echtzeit-Aktienkurs FORACO INTL SA EO 15
Bid:
Ask:
Aktienkurse zur FORACO INTL SA EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,71% | - |
| 14.10.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 1,70% | - |
| 10.10.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,06% | - |
| 09.10.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,64% | - |
| 08.10.2025 | 1,55 | 1,59 | 1,54 | 1,59 | 3,05% | - |
| 07.10.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -2,29% | - |
| 06.10.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 2,02% | - |
| 02.10.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,55% | - |
| 01.10.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,06% | - |
| 30.09.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 29.09.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,66% | - |
| 25.09.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,83% | - |
| 24.09.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 1,57% | - |
| 23.09.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 2,30% | - |
| 22.09.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 3,80% | - |
| 18.09.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,28% | - |
| 17.09.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 0,57% | - |
| 16.09.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,94% | - |
| 15.09.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 3,10% | - |
| 11.09.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 0,99% | - |
| 10.09.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -0,66% | - |
| 09.09.2025 | 1,45 | 1,49 | 1,45 | 1,46 | -0,10% | - |
| 08.09.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,81% | - |
| 05.09.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 1,58% | - |
| 04.09.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -1,76% | - |
| 03.09.2025 | 1,41 | 1,50 | 1,41 | 1,48 | 4,32% | - |
| 02.09.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -0,62% | - |
| 29.08.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,57% | - |
| 28.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,10% | - |
| 27.08.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -1,40% | - |
| 26.08.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 3,71% | - |
| 25.08.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -0,78% | - |
| 22.08.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 3,11% | - |
| 21.08.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,81% | - |
| 20.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -2,45% | - |
| 19.08.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,63% | - |
| 18.08.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -2,11% | - |
| 15.08.2025 | 1,39 | 1,39 | 1,37 | 1,39 | 0,65% | - |
| 14.08.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,28% | - |
| 13.08.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,49% | - |
| 12.08.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,30% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 0,20% | - |
| 08.08.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 4,53% | - |
| 07.08.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 1,51% | - |
| 06.08.2025 | 1,17 | 1,26 | 1,17 | 1,24 | 6,42% | - |
| 05.08.2025 | 1,18 | 1,19 | 1,16 | 1,17 | 1,86% | - |
| 04.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -3,00% | - |
| 01.08.2025 | 1,16 | 1,20 | 1,16 | 1,18 | 0,36% | - |
| 31.07.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -0,80% | - |
| 30.07.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -3,19% | - |
| 29.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | - |
| 28.07.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,81% | - |
| 25.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,50% | - |
| 24.07.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,03% | - |
| 23.07.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,32% | - |
| 22.07.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,34% | - |
| 21.07.2025 | 1,30 | 1,32 | 1,30 | 1,31 | -0,17% | - |
| 18.07.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,66% | - |
| 17.07.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,63% | - |
| 16.07.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,64% | - |
| 15.07.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 2,02% | - |
| 14.07.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -3,07% | - |
| 11.07.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -0,52% | - |
| 10.07.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,35% | - |
| 09.07.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,49% | - |
| 08.07.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,35% | - |
| 07.07.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,37% | - |
| 03.07.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -0,64% | - |
| 02.07.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -2,28% | - |
| 30.06.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,24% | - |
| 27.06.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -0,39% | - |
| 26.06.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 4,94% | - |
| 25.06.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -1,46% | - |
| 24.06.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -3,06% | - |
| 23.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -0,52% | - |
| 20.06.2025 | 1,40 | 1,41 | 1,39 | 1,39 | 0,02% | - |
| 18.06.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,48% | - |
| 17.06.2025 | 1,40 | 1,42 | 1,37 | 1,42 | -0,18% | - |
| 16.06.2025 | 1,29 | 1,42 | 1,29 | 1,42 | 9,71% | - |
| 13.06.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 2,39% | - |
| 12.06.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 6,38% | - |
| 11.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -0,61% | - |
| 10.06.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -1,08% | - |
| 09.06.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,32% | - |
| 06.06.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,95% | - |
| 05.06.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,84% | - |
| 04.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,10% | - |
| 03.06.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,49% | - |
| 02.06.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,85% | - |
| 30.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,48% | - |
| 29.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -0,23% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,47% | - |
| 27.05.2025 | 1,29 | 1,31 | 1,29 | 1,30 | -1,39% | - |
| 23.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,91% | - |
| 22.05.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -2,17% | - |
| 21.05.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,34% | - |
| 20.05.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,00% | - |
| 19.05.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,46% | - |
| 16.05.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 1,86% | - |
| 15.05.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,22% | - |