1,383$
2,75%
Echtzeit-Aktienkurs FORACO INTL SA EO 15
Bid:
Ask:
Aktienkurse zur FORACO INTL SA EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.11.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,86% | - |
| 08.11.2024 | 1,73 | 1,73 | 1,65 | 1,72 | 0,42% | - |
| 07.11.2024 | 1,66 | 1,72 | 1,65 | 1,72 | 4,32% | - |
| 06.11.2024 | 1,68 | 1,69 | 1,63 | 1,65 | -2,78% | - |
| 05.11.2024 | 1,59 | 1,69 | 1,57 | 1,69 | 9,28% | - |
| 04.11.2024 | 1,63 | 1,63 | 1,53 | 1,55 | -4,71% | - |
| 01.11.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,85% | - |
| 31.10.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -1,79% | - |
| 30.10.2024 | 1,66 | 1,67 | 1,63 | 1,67 | 0,05% | - |
| 29.10.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,26% | - |
| 28.10.2024 | 1,67 | 1,70 | 1,67 | 1,67 | -0,29% | - |
| 25.10.2024 | 1,75 | 1,76 | 1,68 | 1,68 | -3,75% | - |
| 24.10.2024 | 1,70 | 1,74 | 1,69 | 1,74 | 4,48% | - |
| 23.10.2024 | 1,72 | 1,72 | 1,66 | 1,67 | -2,60% | - |
| 22.10.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -0,59% | - |
| 21.10.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 6,04% | - |
| 18.10.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,62% | - |
| 17.10.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -2,72% | - |
| 16.10.2024 | 1,67 | 1,67 | 1,63 | 1,64 | -0,78% | - |
| 15.10.2024 | 1,69 | 1,69 | 1,64 | 1,66 | -2,31% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,78% | - |
| 11.10.2024 | 1,66 | 1,69 | 1,65 | 1,68 | 1,79% | - |
| 10.10.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 0,63% | - |
| 09.10.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,47% | - |
| 08.10.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -2,68% | - |
| 07.10.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,14% | - |
| 04.10.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 2,65% | - |
| 03.10.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -2,56% | - |
| 02.10.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 1,24% | - |
| 01.10.2024 | 1,60 | 1,64 | 1,59 | 1,64 | 2,88% | - |