2,004$
-1,38%
Echtzeit-Aktienkurs FORACO INTL SA EO 15
Bid:
Ask:
Aktienkurse zur FORACO INTL SA EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,02 | 2,02 | 1,99 | 2,00 | -1,56% | - |
| 13.08.2026 | 2,08 | 2,08 | 2,03 | 2,03 | -3,09% | - |
| 12.08.2026 | 2,05 | 2,10 | 2,05 | 2,10 | 1,06% | - |
| 11.08.2026 | 2,05 | 2,08 | 2,04 | 2,07 | 0,15% | - |
| 10.08.2026 | 2,00 | 2,10 | 2,00 | 2,07 | 3,91% | - |
| 07.08.2026 | 1,99 | 1,99 | 1,97 | 1,99 | 2,55% | - |
| 06.08.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 5,61% | - |
| 05.08.2026 | 1,72 | 1,84 | 1,72 | 1,84 | 10,22% | - |
| 04.08.2026 | 1,69 | 1,70 | 1,65 | 1,67 | 2,18% | - |
| 03.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,26% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,60 | 1,61 | -1,60% | - |
| 30.07.2026 | 1,62 | 1,67 | 1,62 | 1,64 | 2,53% | - |
| 29.07.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -6,40% | - |
| 28.07.2026 | 1,69 | 1,72 | 1,69 | 1,71 | -2,68% | - |
| 27.07.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 4,30% | - |
| 23.07.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -3,68% | - |
| 22.07.2026 | 1,74 | 1,75 | 1,72 | 1,75 | 1,20% | - |
| 21.07.2026 | 1,72 | 1,75 | 1,72 | 1,73 | 2,74% | - |
| 20.07.2026 | 1,70 | 1,73 | 1,68 | 1,68 | -1,71% | - |
| 17.07.2026 | 1,72 | 1,73 | 1,71 | 1,71 | -2,98% | - |
| 16.07.2026 | 1,72 | 1,77 | 1,72 | 1,76 | -3,48% | - |
| 15.07.2026 | 1,84 | 1,84 | 1,81 | 1,83 | -1,61% | - |
| 14.07.2026 | 1,87 | 1,87 | 1,84 | 1,86 | -0,49% | - |
| 13.07.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -2,45% | - |
| 10.07.2026 | 1,86 | 1,92 | 1,86 | 1,91 | -0,10% | - |
| 09.07.2026 | 1,90 | 1,94 | 1,90 | 1,91 | 1,56% | - |
| 08.07.2026 | 1,83 | 1,89 | 1,83 | 1,89 | 0,29% | - |
| 07.07.2026 | 1,88 | 1,89 | 1,87 | 1,88 | -3,63% | - |
| 06.07.2026 | 1,97 | 1,98 | 1,95 | 1,95 | 2,77% | - |
| 02.07.2026 | 1,92 | 1,92 | 1,89 | 1,90 | -1,33% | - |
| 01.07.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -0,53% | - |
| 30.06.2026 | 1,89 | 1,94 | 1,89 | 1,93 | 1,78% | - |
| 29.06.2026 | 1,91 | 1,96 | 1,89 | 1,90 | 4,26% | - |
| 25.06.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -1,19% | - |
| 24.06.2026 | 1,89 | 1,89 | 1,82 | 1,84 | -4,48% | - |
| 23.06.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 0,03% | - |
| 22.06.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 0,92% | - |
| 19.06.2026 | 1,91 | 1,94 | 1,90 | 1,91 | -0,87% | - |
| 18.06.2026 | 2,05 | 2,05 | 1,93 | 1,93 | -4,96% | - |
| 17.06.2026 | 2,18 | 2,21 | 2,03 | 2,03 | -7,14% | - |
| 16.06.2026 | 2,20 | 2,23 | 2,17 | 2,19 | -0,94% | - |
| 15.06.2026 | 2,24 | 2,27 | 2,20 | 2,21 | -1,80% | - |
| 12.06.2026 | 2,07 | 2,29 | 2,07 | 2,25 | 8,33% | - |
| 11.06.2026 | 1,98 | 2,12 | 1,98 | 2,07 | 4,67% | - |
| 10.06.2026 | 2,01 | 2,05 | 1,95 | 1,98 | -2,27% | - |
| 09.06.2026 | 2,06 | 2,07 | 1,97 | 2,03 | -1,14% | - |
| 08.06.2026 | 2,07 | 2,09 | 2,04 | 2,05 | 0,03% | - |
| 05.06.2026 | 2,15 | 2,17 | 2,04 | 2,05 | -5,25% | - |
| 04.06.2026 | 2,15 | 2,18 | 2,15 | 2,16 | 0,22% | - |
| 03.06.2026 | 2,24 | 2,24 | 2,12 | 2,16 | -3,39% | - |
| 02.06.2026 | 2,24 | 2,29 | 2,23 | 2,23 | -0,81% | - |
| 01.06.2026 | 2,21 | 2,26 | 2,14 | 2,25 | 1,43% | - |
| 29.05.2026 | 2,26 | 2,27 | 2,22 | 2,22 | -1,83% | - |
| 28.05.2026 | 2,25 | 2,29 | 2,25 | 2,26 | 0,84% | - |
| 27.05.2026 | 2,32 | 2,32 | 2,23 | 2,24 | -3,05% | - |
| 26.05.2026 | 2,29 | 2,38 | 2,29 | 2,31 | 2,45% | - |
| 22.05.2026 | 2,29 | 2,30 | 2,24 | 2,26 | -1,63% | - |
| 21.05.2026 | 2,31 | 2,33 | 2,28 | 2,30 | -1,70% | - |
| 20.05.2026 | 2,23 | 2,36 | 2,23 | 2,34 | 5,05% | - |
| 19.05.2026 | 2,34 | 2,34 | 2,22 | 2,22 | -5,23% | - |
| 18.05.2026 | 2,37 | 2,37 | 2,33 | 2,35 | -2,43% | - |
| 15.05.2026 | 2,22 | 2,41 | 2,22 | 2,40 | 8,09% | - |
| 14.05.2026 | 2,27 | 2,27 | 2,22 | 2,22 | -0,91% | - |
| 13.05.2026 | 2,20 | 2,25 | 2,20 | 2,25 | 1,56% | - |
| 12.05.2026 | 2,27 | 2,29 | 2,18 | 2,21 | -2,61% | - |
| 11.05.2026 | 2,26 | 2,33 | 2,25 | 2,27 | 1,86% | - |
| 07.05.2026 | 2,27 | 2,29 | 2,17 | 2,23 | -1,48% | - |
| 06.05.2026 | 2,15 | 2,29 | 2,15 | 2,26 | 5,85% | - |
| 05.05.2026 | 2,16 | 2,23 | 2,13 | 2,14 | -2,37% | - |
| 04.05.2026 | 2,31 | 2,33 | 2,19 | 2,19 | -6,82% | - |
| 30.04.2026 | 2,20 | 2,38 | 2,20 | 2,35 | 7,48% | - |
| 29.04.2026 | 2,22 | 2,22 | 2,16 | 2,19 | -1,09% | - |
| 28.04.2026 | 2,17 | 2,21 | 2,12 | 2,21 | 1,21% | - |
| 27.04.2026 | 2,19 | 2,21 | 2,18 | 2,18 | 2,28% | - |
| 24.04.2026 | 2,13 | 2,18 | 2,12 | 2,13 | 0,64% | - |
| 23.04.2026 | 2,17 | 2,18 | 2,12 | 2,12 | -2,35% | - |
| 22.04.2026 | 2,16 | 2,22 | 2,16 | 2,17 | 1,22% | - |
| 21.04.2026 | 2,22 | 2,28 | 2,14 | 2,15 | -2,74% | - |
| 20.04.2026 | 2,19 | 2,22 | 2,17 | 2,21 | 1,75% | - |
| 17.04.2026 | 2,17 | 2,19 | 2,14 | 2,17 | 1,08% | - |
| 16.04.2026 | 2,04 | 2,22 | 2,03 | 2,15 | 6,17% | - |
| 15.04.2026 | 2,01 | 2,03 | 1,94 | 2,02 | 0,64% | - |
| 14.04.2026 | 1,96 | 2,03 | 1,96 | 2,01 | 3,02% | - |
| 13.04.2026 | 1,94 | 1,96 | 1,91 | 1,95 | 0,41% | - |
| 10.04.2026 | 1,96 | 1,97 | 1,90 | 1,94 | -0,57% | - |
| 09.04.2026 | 1,97 | 2,01 | 1,95 | 1,95 | -0,68% | - |
| 08.04.2026 | 2,03 | 2,04 | 1,97 | 1,97 | -0,52% | - |
| 07.04.2026 | 1,98 | 1,99 | 1,97 | 1,98 | -0,90% | - |
| 02.04.2026 | 1,99 | 2,03 | 1,96 | 1,99 | -0,45% | - |
| 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% | - |