1,089€
-2,94%
Echtzeit-Aktienkurs Forsee Power Solutions
Bid:
Ask:
Aktienkurse zur Forsee Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,12 | 1,13 | 1,05 | 1,09 | -2,76% | - |
| 20.05.2024 | 1,04 | 1,12 | 1,04 | 1,12 | 2,37% | - |
| 17.05.2024 | 1,02 | 1,10 | 1,02 | 1,10 | 4,58% | - |
| 16.05.2024 | 1,03 | 1,09 | 1,03 | 1,05 | -5,92% | - |
| 15.05.2024 | 1,07 | 1,13 | 1,07 | 1,11 | -3,30% | - |
| 14.05.2024 | 0,96 | 1,23 | 0,96 | 1,15 | 15,55% | 500,00 |
| 13.05.2024 | 0,92 | 1,06 | 0,92 | 1,00 | 1,01% | 2.500,00 |
| 10.05.2024 | 0,94 | 0,99 | 0,94 | 0,99 | -1,00% | - |
| 09.05.2024 | 0,97 | 1,02 | 0,97 | 1,00 | -2,83% | - |
| 08.05.2024 | 0,99 | 1,04 | 0,99 | 1,03 | 0,20% | - |
| 07.05.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 0,99% | - |
| 06.05.2024 | 0,94 | 1,01 | 0,94 | 1,01 | 0,20% | - |
| 03.05.2024 | 0,93 | 1,01 | 0,93 | 1,01 | 3,37% | - |
| 02.05.2024 | 1,05 | 1,05 | 0,92 | 0,98 | -0,61% | 2.010,00 |
| 30.04.2024 | 0,90 | 0,99 | 0,90 | 0,99 | 5,01% | - |
| 29.04.2024 | 0,93 | 0,98 | 0,93 | 0,94 | -2,60% | - |
| 26.04.2024 | 0,88 | 1,07 | 0,88 | 0,96 | 2,45% | 4.000,00 |
| 25.04.2024 | 0,97 | 0,97 | 0,89 | 0,94 | -5,72% | - |
| 24.04.2024 | 1,13 | 1,13 | 1,00 | 1,00 | -14,49% | - |
| 23.04.2024 | 1,09 | 1,17 | 1,09 | 1,17 | 1,57% | - |
| 22.04.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 2,32% | - |
| 19.04.2024 | 1,06 | 1,12 | 1,06 | 1,12 | -0,88% | - |
| 18.04.2024 | 1,08 | 1,14 | 1,08 | 1,13 | -1,22% | - |
| 17.04.2024 | 1,13 | 1,23 | 1,13 | 1,15 | -8,47% | - |
| 16.04.2024 | 1,09 | 1,25 | 1,09 | 1,25 | 9,44% | 125,00 |
| 15.04.2024 | 1,12 | 1,19 | 1,12 | 1,14 | -4,83% | - |
| 12.04.2024 | 1,24 | 1,30 | 1,20 | 1,20 | -8,24% | - |
| 11.04.2024 | 1,24 | 1,32 | 1,24 | 1,31 | 2,02% | - |
| 10.04.2024 | 1,26 | 1,33 | 1,26 | 1,28 | -4,18% | - |
| 09.04.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 3,72% | - |
| 08.04.2024 | 1,33 | 1,41 | 1,29 | 1,29 | -6,65% | - |
| 05.04.2024 | 1,39 | 1,46 | 1,38 | 1,38 | -6,49% | - |
| 04.04.2024 | 1,41 | 1,49 | 1,41 | 1,48 | -2,50% | - |
| 03.04.2024 | 1,45 | 1,53 | 1,45 | 1,52 | 0,53% | - |
| 02.04.2024 | 1,51 | 1,56 | 1,51 | 1,51 | -1,95% | - |
| 28.03.2024 | 1,46 | 1,55 | 1,46 | 1,54 | 1,99% | - |
| 27.03.2024 | 1,42 | 1,51 | 1,42 | 1,51 | 0,80% | - |
| 26.03.2024 | 1,43 | 1,50 | 1,43 | 1,50 | 0,67% | - |
| 25.03.2024 | 1,48 | 1,52 | 1,48 | 1,49 | -2,49% | - |
| 22.03.2024 | 1,47 | 1,54 | 1,47 | 1,53 | -1,29% | - |
| 21.03.2024 | 1,55 | 1,60 | 1,55 | 1,55 | 0,00% | - |
| 20.03.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 19.03.2024 | 1,53 | 1,53 | 1,49 | 1,53 | -4,63% | - |
| 18.03.2024 | 1,56 | 1,64 | 1,56 | 1,60 | -2,68% | - |
| 15.03.2024 | 1,64 | 1,72 | 1,64 | 1,64 | -0,12% | - |
| 14.03.2024 | 1,53 | 1,69 | 1,53 | 1,65 | 3,13% | - |
| 13.03.2024 | 1,60 | 1,68 | 1,60 | 1,60 | -4,09% | - |
| 12.03.2024 | 1,65 | 1,71 | 1,65 | 1,66 | -2,46% | - |
| 11.03.2024 | 1,68 | 1,80 | 1,68 | 1,71 | -2,74% | - |
| 08.03.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 5,92% | - |
| 07.03.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 3,76% | - |
| 06.03.2024 | 1,63 | 1,66 | 1,60 | 1,60 | -4,09% | - |
| 05.03.2024 | 1,70 | 1,79 | 1,66 | 1,66 | -7,76% | - |
| 04.03.2024 | 1,82 | 1,89 | 1,80 | 1,80 | -5,55% | - |
| 01.03.2024 | 1,95 | 1,98 | 1,91 | 1,91 | -2,05% | - |
| 29.02.2024 | 1,95 | 1,99 | 1,95 | 1,95 | -3,70% | - |
| 28.02.2024 | 2,04 | 2,13 | 2,02 | 2,03 | -4,48% | - |
| 27.02.2024 | 2,08 | 2,17 | 2,08 | 2,12 | -2,30% | - |
| 26.02.2024 | 2,08 | 2,19 | 2,08 | 2,17 | 0,23% | - |
| 23.02.2024 | 2,06 | 2,17 | 2,06 | 2,17 | 1,64% | - |
| 22.02.2024 | 2,13 | 2,23 | 2,13 | 2,13 | -2,52% | - |
| 21.02.2024 | 2,12 | 2,25 | 2,12 | 2,19 | -3,53% | - |
| 20.02.2024 | 2,15 | 2,27 | 2,15 | 2,27 | 0,89% | - |
| 19.02.2024 | 2,15 | 2,25 | 2,15 | 2,25 | -1,32% | - |
| 16.02.2024 | 2,22 | 2,33 | 2,22 | 2,28 | -1,94% | - |
| 15.02.2024 | 2,23 | 2,34 | 2,23 | 2,32 | -0,85% | - |
| 14.02.2024 | 2,24 | 2,37 | 2,24 | 2,34 | -0,85% | - |
| 13.02.2024 | 2,25 | 2,38 | 2,25 | 2,36 | 1,51% | - |
| 12.02.2024 | 2,35 | 2,41 | 2,33 | 2,33 | -5,87% | - |
| 09.02.2024 | 2,38 | 2,51 | 2,38 | 2,47 | -0,80% | - |
| 08.02.2024 | 2,37 | 2,49 | 2,37 | 2,49 | -0,40% | - |
| 07.02.2024 | 2,44 | 2,55 | 2,44 | 2,50 | -0,60% | - |
| 06.02.2024 | 2,42 | 2,54 | 2,42 | 2,52 | 0,60% | - |
| 05.02.2024 | 2,50 | 2,61 | 2,50 | 2,50 | -3,10% | - |
| 02.02.2024 | 2,54 | 2,67 | 2,54 | 2,58 | -3,55% | - |
| 01.02.2024 | 2,51 | 2,69 | 2,51 | 2,68 | 2,10% | - |
| 31.01.2024 | 2,61 | 2,62 | 2,61 | 2,62 | 2,34% | - |
| 30.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 29.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 26.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | - |
| 25.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 24.01.2024 | 2,39 | 2,50 | 2,39 | 2,50 | 0,40% | 125,00 |
| 23.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 22.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 19.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 18.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 17.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,60% | - |
| 16.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 15.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | - |
| 12.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 11.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,20% | - |
| 10.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 09.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 08.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |
| 05.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | - |
| 04.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,59% | - |
| 03.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,59% | - |
| 02.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,10% | - |
| 29.12.2023 | 2,61 | 2,62 | 2,59 | 2,62 | 4,60% | - |
| 28.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |