1,127€
-1,14%
Echtzeit-Aktienkurs Forsee Power Solutions
Bid:
Ask:
Aktienkurse zur Forsee Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,13 | 1,13 | 1,11 | 1,13 | -0,53% | - |
| 20.05.2024 | 1,12 | 1,17 | 1,12 | 1,13 | 0,71% | - |
| 17.05.2024 | 1,08 | 1,14 | 1,08 | 1,12 | 2,84% | - |
| 16.05.2024 | 1,08 | 1,13 | 1,06 | 1,09 | 0,74% | - |
| 15.05.2024 | 1,09 | 1,18 | 1,08 | 1,09 | -2,95% | - |
| 14.05.2024 | 1,02 | 1,23 | 1,02 | 1,12 | 9,93% | - |
| 13.05.2024 | 0,97 | 1,05 | 0,97 | 1,02 | 2,11% | - |
| 10.05.2024 | 0,97 | 1,03 | 0,97 | 1,00 | 1,01% | - |
| 09.05.2024 | 1,00 | 1,18 | 0,99 | 0,99 | -4,36% | - |
| 08.05.2024 | 1,04 | 1,07 | 1,03 | 1,03 | -0,39% | - |
| 07.05.2024 | 1,06 | 1,09 | 1,03 | 1,04 | -2,45% | - |
| 06.05.2024 | 1,02 | 1,08 | 1,01 | 1,06 | 4,12% | - |
| 03.05.2024 | 1,01 | 1,05 | 1,00 | 1,02 | 0,99% | - |
| 02.05.2024 | 1,00 | 1,04 | 0,99 | 1,01 | 0,50% | - |
| 30.04.2024 | 0,95 | 1,05 | 0,95 | 1,00 | 4,58% | - |
| 29.04.2024 | 1,00 | 1,37 | 0,95 | 0,96 | -4,38% | - |
| 26.04.2024 | 0,94 | 1,02 | 0,94 | 1,00 | 7,38% | - |
| 25.04.2024 | 0,98 | 1,03 | 0,89 | 0,94 | -10,10% | - |
| 24.04.2024 | 1,20 | 1,21 | 0,99 | 1,04 | -13,48% | - |
| 23.04.2024 | 1,18 | 1,22 | 1,15 | 1,20 | 2,65% | - |
| 22.04.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -2,01% | - |
| 19.04.2024 | 1,12 | 1,20 | 1,11 | 1,20 | 3,82% | - |
| 18.04.2024 | 1,18 | 1,18 | 1,12 | 1,15 | -2,04% | - |
| 17.04.2024 | 1,25 | 1,28 | 1,16 | 1,18 | -5,85% | - |
| 16.04.2024 | 1,21 | 1,32 | 1,19 | 1,25 | 7,22% | - |
| 15.04.2024 | 1,23 | 1,24 | 1,15 | 1,16 | -2,59% | - |
| 12.04.2024 | 1,33 | 1,34 | 1,20 | 1,20 | -8,92% | - |
| 11.04.2024 | 1,31 | 1,35 | 1,31 | 1,31 | -0,53% | - |
| 10.04.2024 | 1,31 | 1,36 | 1,30 | 1,32 | -2,15% | - |
| 09.04.2024 | 1,34 | 1,37 | 1,32 | 1,35 | 0,60% | - |
| 08.04.2024 | 1,41 | 1,44 | 1,31 | 1,34 | -4,90% | - |
| 05.04.2024 | 1,51 | 1,54 | 1,34 | 1,41 | -6,44% | - |
| 04.04.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -2,14% | - |
| 03.04.2024 | 1,58 | 1,58 | 1,53 | 1,54 | -1,72% | - |
| 02.04.2024 | 1,62 | 1,66 | 1,53 | 1,57 | -3,09% | - |
| 28.03.2024 | 1,55 | 1,67 | 1,55 | 1,62 | 4,46% | - |
| 27.03.2024 | 1,54 | 1,57 | 1,52 | 1,55 | 0,45% | - |
| 26.03.2024 | 1,52 | 1,55 | 1,48 | 1,54 | -0,45% | - |
| 25.03.2024 | 1,56 | 1,56 | 1,50 | 1,55 | -0,58% | - |
| 22.03.2024 | 1,56 | 1,57 | 1,54 | 1,56 | 0,58% | - |
| 21.03.2024 | 1,65 | 1,67 | 1,52 | 1,55 | -5,96% | - |
| 20.03.2024 | 1,57 | 1,65 | 1,55 | 1,65 | 4,84% | - |
| 19.03.2024 | 1,61 | 1,61 | 1,52 | 1,57 | -2,24% | - |
| 18.03.2024 | 1,68 | 1,69 | 1,56 | 1,61 | -4,24% | - |
| 15.03.2024 | 1,73 | 1,77 | 1,66 | 1,68 | -2,95% | - |
| 14.03.2024 | 1,67 | 1,79 | 1,65 | 1,73 | 3,66% | - |
| 13.03.2024 | 1,74 | 1,74 | 1,63 | 1,67 | -4,14% | - |
| 12.03.2024 | 1,75 | 1,82 | 1,69 | 1,74 | -0,46% | - |
| 11.03.2024 | 1,79 | 1,85 | 1,69 | 1,75 | -3,96% | - |
| 08.03.2024 | 1,72 | 1,88 | 1,70 | 1,82 | 5,76% | - |
| 07.03.2024 | 1,66 | 1,73 | 1,65 | 1,72 | 3,55% | - |
| 06.03.2024 | 1,68 | 1,73 | 1,62 | 1,66 | -3,99% | - |
| 05.03.2024 | 1,85 | 1,85 | 1,66 | 1,73 | -6,44% | - |
| 04.03.2024 | 1,97 | 1,97 | 1,81 | 1,85 | -6,24% | - |
| 01.03.2024 | 2,04 | 2,06 | 1,93 | 1,97 | -3,33% | - |
| 29.02.2024 | 2,02 | 2,07 | 1,92 | 2,04 | -1,50% | - |
| 28.02.2024 | 2,09 | 2,19 | 2,01 | 2,07 | -3,72% | - |
| 27.02.2024 | 2,17 | 2,23 | 2,14 | 2,15 | -2,27% | - |
| 26.02.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,92% | - |
| 23.02.2024 | 2,18 | 2,25 | 2,18 | 2,24 | 2,89% | - |
| 22.02.2024 | 2,19 | 2,27 | 2,17 | 2,18 | -2,68% | - |
| 21.02.2024 | 2,27 | 2,35 | 2,23 | 2,24 | -2,69% | - |
| 20.02.2024 | 2,24 | 2,32 | 2,24 | 2,30 | 0,39% | - |
| 19.02.2024 | 2,23 | 2,30 | 2,23 | 2,29 | 0,35% | - |
| 16.02.2024 | 2,34 | 2,37 | 2,25 | 2,29 | -2,27% | - |
| 15.02.2024 | 2,38 | 2,39 | 2,33 | 2,34 | -1,43% | - |
| 14.02.2024 | 2,41 | 2,42 | 2,37 | 2,37 | -1,37% | - |
| 13.02.2024 | 2,39 | 2,46 | 2,38 | 2,41 | 0,42% | - |
| 12.02.2024 | 2,52 | 2,52 | 2,33 | 2,40 | -4,88% | - |
| 09.02.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -0,67% | - |
| 08.02.2024 | 2,53 | 2,55 | 2,51 | 2,54 | 0,00% | - |
| 07.02.2024 | 2,57 | 2,61 | 2,52 | 2,54 | -1,29% | - |
| 06.02.2024 | 2,55 | 2,62 | 2,54 | 2,57 | 0,98% | - |
| 05.02.2024 | 2,63 | 2,66 | 2,54 | 2,54 | -3,31% | - |
| 02.02.2024 | 2,70 | 2,74 | 2,62 | 2,63 | -3,42% | - |
| 01.02.2024 | 2,67 | 2,76 | 2,67 | 2,72 | 2,18% | - |
| 31.01.2024 | 2,58 | 2,71 | 2,58 | 2,67 | -3,09% | - |
| 30.01.2024 | 2,58 | 2,75 | 2,56 | 2,75 | 6,38% | - |
| 29.01.2024 | 2,52 | 2,61 | 2,52 | 2,59 | 0,58% | - |
| 26.01.2024 | 2,54 | 2,58 | 2,53 | 2,57 | 0,86% | - |
| 25.01.2024 | 2,58 | 2,58 | 2,54 | 2,55 | -1,24% | - |
| 24.01.2024 | 2,56 | 2,58 | 2,54 | 2,58 | 1,38% | - |
| 23.01.2024 | 2,49 | 2,55 | 2,49 | 2,55 | 0,39% | - |
| 22.01.2024 | 2,53 | 2,55 | 2,52 | 2,54 | 0,40% | - |
| 19.01.2024 | 2,54 | 2,55 | 2,52 | 2,53 | -0,71% | - |
| 18.01.2024 | 2,55 | 2,56 | 2,54 | 2,54 | -0,08% | - |
| 17.01.2024 | 2,54 | 2,55 | 2,53 | 2,55 | 0,00% | - |
| 16.01.2024 | 2,54 | 2,58 | 2,54 | 2,55 | 0,20% | - |
| 15.01.2024 | 2,55 | 2,57 | 2,54 | 2,54 | -0,31% | - |
| 12.01.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -1,62% | - |
| 11.01.2024 | 2,60 | 2,61 | 2,58 | 2,59 | -0,19% | - |
| 10.01.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 0,39% | - |
| 09.01.2024 | 2,58 | 2,61 | 2,58 | 2,59 | 0,39% | - |
| 08.01.2024 | 2,58 | 2,62 | 2,58 | 2,58 | -0,39% | - |
| 05.01.2024 | 2,59 | 2,61 | 2,58 | 2,59 | -0,39% | - |
| 04.01.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,00% | - |
| 03.01.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 0,58% | - |
| 02.01.2024 | 2,61 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 29.12.2023 | 2,65 | 2,65 | 2,60 | 2,62 | -0,87% | - |
| 28.12.2023 | 2,69 | 2,69 | 2,62 | 2,64 | -1,67% | - |