1,109€
2,40%
Echtzeit-Aktienkurs Forsee Power Solutions
Bid:
Ask:
Aktienkurse zur Forsee Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,08 | 1,13 | 1,08 | 1,11 | 2,49% | - |
| 16.05.2024 | 1,10 | 1,12 | 1,06 | 1,08 | -1,63% | - |
| 15.05.2024 | 1,15 | 1,17 | 1,09 | 1,10 | -7,94% | - |
| 14.05.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 16,34% | 3.700,00 |
| 13.05.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 2,80% | - |
| 10.05.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,10% | 3.000,00 |
| 09.05.2024 | 1,03 | 1,06 | 0,99 | 1,00 | -3,00% | - |
| 08.05.2024 | 1,05 | 1,06 | 1,03 | 1,03 | -1,99% | - |
| 07.05.2024 | 1,06 | 1,08 | 1,03 | 1,05 | -0,66% | - |
| 06.05.2024 | 1,01 | 1,07 | 1,01 | 1,06 | 5,16% | - |
| 03.05.2024 | 1,00 | 1,05 | 1,00 | 1,01 | 1,10% | - |
| 02.05.2024 | 0,98 | 1,03 | 0,98 | 1,00 | 1,53% | - |
| 30.04.2024 | 0,96 | 1,04 | 0,96 | 0,98 | 1,97% | - |
| 29.04.2024 | 1,00 | 1,01 | 0,95 | 0,96 | -4,46% | - |
| 26.04.2024 | 0,95 | 1,01 | 0,95 | 1,01 | 6,89% | 3.285,00 |
| 25.04.2024 | 1,04 | 1,04 | 0,90 | 0,94 | -8,98% | - |
| 24.04.2024 | 1,22 | 1,24 | 1,04 | 1,04 | -14,66% | 7.920,00 |
| 23.04.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 3,58% | 3.585,00 |
| 22.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,09% | 2.000,00 |
| 19.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | 2.000,00 |
| 18.04.2024 | 1,16 | 1,17 | 1,12 | 1,13 | -1,90% | - |
| 17.04.2024 | 1,21 | 1,27 | 1,15 | 1,16 | -10,47% | - |
| 16.04.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 12,17% | 2.560,00 |
| 15.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,93% | 150,00 |
| 12.04.2024 | 1,34 | 1,34 | 1,19 | 1,20 | -10,40% | - |
| 11.04.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 1,21% | - |
| 10.04.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -1,86% | - |
| 09.04.2024 | 1,34 | 1,37 | 1,32 | 1,35 | -0,07% | - |
| 08.04.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -5,21% | 1.832,00 |
| 05.04.2024 | 1,47 | 1,51 | 1,34 | 1,42 | -3,40% | - |
| 04.04.2024 | 1,51 | 1,53 | 1,47 | 1,47 | -2,71% | - |
| 03.04.2024 | 1,55 | 1,56 | 1,51 | 1,51 | -2,64% | - |
| 02.04.2024 | 1,62 | 1,65 | 1,53 | 1,55 | -4,14% | - |
| 28.03.2024 | 1,55 | 1,67 | 1,55 | 1,62 | 4,32% | - |
| 27.03.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 2,11% | - |
| 26.03.2024 | 1,53 | 1,54 | 1,48 | 1,52 | -0,33% | - |
| 25.03.2024 | 1,58 | 1,58 | 1,50 | 1,53 | -3,54% | - |
| 22.03.2024 | 1,56 | 1,59 | 1,54 | 1,58 | 1,48% | - |
| 21.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,82% | 30,00 |
| 20.03.2024 | 1,59 | 1,67 | 1,56 | 1,67 | 4,96% | - |
| 19.03.2024 | 1,60 | 1,60 | 1,52 | 1,59 | -0,75% | - |
| 18.03.2024 | 1,67 | 1,69 | 1,56 | 1,61 | -4,01% | - |
| 15.03.2024 | 1,75 | 1,77 | 1,66 | 1,67 | -4,24% | - |
| 14.03.2024 | 1,64 | 1,79 | 1,64 | 1,75 | 6,53% | - |
| 13.03.2024 | 1,71 | 1,74 | 1,63 | 1,64 | -4,38% | - |
| 12.03.2024 | 1,76 | 1,82 | 1,69 | 1,71 | -1,89% | - |
| 11.03.2024 | 1,82 | 1,85 | 1,69 | 1,75 | -3,59% | - |
| 08.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,02% | 600,00 |
| 07.03.2024 | 1,68 | 1,75 | 1,65 | 1,74 | 3,63% | - |
| 06.03.2024 | 1,73 | 1,73 | 1,62 | 1,68 | -2,44% | - |
| 05.03.2024 | 1,81 | 1,82 | 1,67 | 1,72 | -5,12% | - |
| 04.03.2024 | 1,95 | 1,95 | 1,81 | 1,82 | -6,73% | - |
| 01.03.2024 | 2,10 | 2,10 | 1,93 | 1,95 | -7,06% | - |
| 29.02.2024 | 2,13 | 2,14 | 1,92 | 2,10 | -0,71% | - |
| 28.02.2024 | 2,09 | 2,11 | 2,09 | 2,11 | -1,97% | 1.060,00 |
| 27.02.2024 | 2,22 | 2,23 | 2,14 | 2,15 | -3,26% | - |
| 26.02.2024 | 2,21 | 2,24 | 2,21 | 2,23 | 0,34% | - |
| 23.02.2024 | 2,20 | 2,24 | 2,18 | 2,22 | 0,57% | - |
| 22.02.2024 | 2,29 | 2,30 | 2,17 | 2,21 | -3,50% | - |
| 21.02.2024 | 2,27 | 2,30 | 2,23 | 2,29 | 0,77% | - |
| 20.02.2024 | 2,29 | 2,32 | 2,26 | 2,27 | -0,98% | - |
| 19.02.2024 | 2,28 | 2,30 | 2,28 | 2,29 | 0,55% | - |
| 16.02.2024 | 2,38 | 2,38 | 2,25 | 2,28 | -4,11% | - |
| 15.02.2024 | 2,38 | 2,39 | 2,35 | 2,38 | -0,11% | - |
| 14.02.2024 | 2,39 | 2,42 | 2,36 | 2,38 | -0,11% | - |
| 13.02.2024 | 2,39 | 2,46 | 2,37 | 2,38 | -4,80% | - |
| 12.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,70% | 100,00 |
| 09.02.2024 | 2,53 | 2,55 | 2,51 | 2,52 | -0,79% | - |
| 08.02.2024 | 2,54 | 2,55 | 2,52 | 2,54 | 0,00% | - |
| 07.02.2024 | 2,61 | 2,61 | 2,53 | 2,54 | -2,68% | - |
| 06.02.2024 | 2,59 | 2,63 | 2,57 | 2,61 | 1,86% | - |
| 05.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,75% | 1,00 |
| 02.02.2024 | 2,73 | 2,73 | 2,62 | 2,63 | -3,22% | - |
| 01.02.2024 | 2,75 | 2,75 | 2,71 | 2,72 | 2,35% | - |
| 31.01.2024 | 2,74 | 2,75 | 2,66 | 2,66 | 2,02% | - |
| 30.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,57% | 430,00 |
| 29.01.2024 | 2,57 | 2,62 | 2,54 | 2,62 | 2,04% | - |
| 26.01.2024 | 2,57 | 2,58 | 2,53 | 2,57 | -0,48% | - |
| 25.01.2024 | 2,56 | 2,58 | 2,55 | 2,58 | 0,98% | - |
| 24.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,79% | 100,00 |
| 23.01.2024 | 2,58 | 2,58 | 2,51 | 2,51 | -0,99% | 1.635,00 |
| 22.01.2024 | 2,54 | 2,55 | 2,52 | 2,54 | -0,10% | - |
| 19.01.2024 | 2,55 | 2,56 | 2,52 | 2,54 | -0,59% | - |
| 18.01.2024 | 2,55 | 2,56 | 2,53 | 2,55 | 0,20% | - |
| 17.01.2024 | 2,53 | 2,55 | 2,52 | 2,55 | 0,20% | - |
| 16.01.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -1,17% | - |
| 15.01.2024 | 2,58 | 2,59 | 2,55 | 2,57 | -0,29% | - |
| 12.01.2024 | 2,60 | 2,61 | 2,56 | 2,58 | -0,77% | - |
| 11.01.2024 | 2,61 | 2,62 | 2,58 | 2,60 | 0,10% | - |
| 10.01.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,39% | - |
| 09.01.2024 | 2,61 | 2,61 | 2,59 | 2,59 | -1,15% | - |
| 08.01.2024 | 2,61 | 2,62 | 2,59 | 2,62 | 0,10% | - |
| 05.01.2024 | 2,59 | 2,62 | 2,59 | 2,62 | 0,77% | - |
| 04.01.2024 | 2,60 | 2,61 | 2,60 | 2,60 | 0,00% | - |
| 03.01.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 0,68% | - |
| 02.01.2024 | 2,61 | 2,62 | 2,58 | 2,58 | -2,74% | - |
| 29.12.2023 | 2,65 | 2,65 | 2,65 | 2,65 | 1,53% | 50,00 |
| 28.12.2023 | 2,66 | 2,66 | 2,61 | 2,61 | -1,60% | - |
| 27.12.2023 | 2,72 | 2,72 | 2,65 | 2,65 | -1,94% | - |
| 22.12.2023 | 2,71 | 2,71 | 2,71 | 2,71 | 0,65% | 400,00 |