1,005€
4,31%
Echtzeit-Aktienkurs Forsee Power Solutions
Bid:
Ask:
Aktienkurse zur Forsee Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 0,96 | 1,05 | 0,96 | 1,01 | 4,52% | - |
| 29.04.2024 | 1,01 | 1,01 | 0,95 | 0,96 | -2,92% | 86.226,00 |
| 26.04.2024 | 0,94 | 1,02 | 0,94 | 0,99 | 5,53% | 117.469,00 |
| 25.04.2024 | 0,96 | 1,04 | 0,88 | 0,94 | -9,62% | 459.795,00 |
| 24.04.2024 | 1,21 | 1,21 | 0,98 | 1,04 | -14,05% | 631.178,00 |
| 23.04.2024 | 1,17 | 1,22 | 1,17 | 1,21 | 3,77% | 114.377,00 |
| 22.04.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -1,19% | 142.415,00 |
| 19.04.2024 | 1,12 | 1,20 | 1,11 | 1,18 | 3,69% | 211.384,00 |
| 18.04.2024 | 1,15 | 1,18 | 1,11 | 1,14 | -1,56% | 100.801,00 |
| 17.04.2024 | 1,25 | 1,29 | 1,16 | 1,16 | -4,46% | 122.291,00 |
| 16.04.2024 | 1,20 | 1,32 | 1,18 | 1,21 | 3,42% | 159.218,00 |
| 15.04.2024 | 1,24 | 1,24 | 1,14 | 1,17 | -2,50% | 102.549,00 |
| 12.04.2024 | 1,33 | 1,34 | 1,20 | 1,20 | -8,54% | 181.339,00 |
| 11.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | 22.847,00 |
| 10.04.2024 | 1,36 | 1,36 | 1,30 | 1,32 | -1,64% | 55.872,00 |
| 09.04.2024 | 1,32 | 1,37 | 1,32 | 1,34 | 0,60% | 27.057,00 |
| 08.04.2024 | 1,42 | 1,44 | 1,30 | 1,33 | -6,06% | 95.778,00 |
| 05.04.2024 | 1,50 | 1,50 | 1,35 | 1,42 | -4,70% | 136.098,00 |
| 04.04.2024 | 1,51 | 1,54 | 1,49 | 1,49 | -1,46% | 46.878,00 |
| 03.04.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -2,45% | 40.493,00 |
| 02.04.2024 | 1,62 | 1,70 | 1,52 | 1,55 | -4,08% | 94.918,00 |
| 28.03.2024 | 1,56 | 1,69 | 1,56 | 1,62 | 3,59% | 71.434,00 |
| 27.03.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 2,50% | 30.937,00 |
| 26.03.2024 | 1,50 | 1,55 | 1,46 | 1,52 | -0,26% | 45.353,00 |
| 25.03.2024 | 1,55 | 1,57 | 1,49 | 1,53 | -3,42% | 57.968,00 |
| 22.03.2024 | 1,57 | 1,58 | 1,53 | 1,58 | 0,77% | 39.186,00 |
| 21.03.2024 | 1,68 | 1,68 | 1,51 | 1,57 | -5,43% | 83.872,00 |
| 20.03.2024 | 1,62 | 1,66 | 1,54 | 1,66 | 3,75% | 48.743,00 |
| 19.03.2024 | 1,59 | 1,62 | 1,51 | 1,60 | -1,96% | 66.666,00 |
| 18.03.2024 | 1,67 | 1,70 | 1,55 | 1,63 | -2,28% | 66.675,00 |
| 15.03.2024 | 1,76 | 1,76 | 1,66 | 1,67 | -4,58% | 39.623,00 |
| 14.03.2024 | 1,65 | 1,79 | 1,65 | 1,75 | 6,59% | 88.041,00 |
| 13.03.2024 | 1,73 | 1,74 | 1,62 | 1,64 | -4,09% | 58.598,00 |
| 12.03.2024 | 1,76 | 1,83 | 1,68 | 1,71 | -3,28% | 44.385,00 |
| 11.03.2024 | 1,86 | 1,86 | 1,69 | 1,77 | -1,78% | 72.085,00 |
| 08.03.2024 | 1,74 | 1,88 | 1,69 | 1,80 | 3,45% | 90.230,00 |
| 07.03.2024 | 1,68 | 1,74 | 1,64 | 1,74 | 3,57% | 39.938,00 |
| 06.03.2024 | 1,68 | 1,72 | 1,61 | 1,68 | -3,45% | 63.801,00 |
| 05.03.2024 | 1,82 | 1,82 | 1,64 | 1,74 | -4,19% | 58.865,00 |
| 04.03.2024 | 1,92 | 1,94 | 1,80 | 1,82 | -6,49% | 60.645,00 |
| 01.03.2024 | 2,00 | 2,05 | 1,92 | 1,94 | -6,86% | 43.185,00 |
| 29.02.2024 | 2,06 | 2,10 | 1,92 | 2,09 | 0,24% | 74.543,00 |
| 28.02.2024 | 2,18 | 2,18 | 1,99 | 2,08 | -4,37% | 68.293,00 |
| 27.02.2024 | 2,21 | 2,22 | 2,12 | 2,18 | -2,25% | 15.087,00 |
| 26.02.2024 | 2,24 | 2,24 | 2,20 | 2,23 | 0,45% | 4.754,00 |
| 23.02.2024 | 2,20 | 2,24 | 2,18 | 2,22 | 0,68% | 13.789,00 |
| 22.02.2024 | 2,28 | 2,28 | 2,14 | 2,20 | -3,30% | 20.081,00 |
| 21.02.2024 | 2,32 | 2,32 | 2,22 | 2,28 | 0,44% | 9.047,00 |
| 20.02.2024 | 2,30 | 2,33 | 2,27 | 2,27 | -1,52% | 10.355,00 |
| 19.02.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 0,00% | 3.439,00 |
| 16.02.2024 | 2,37 | 2,37 | 2,22 | 2,30 | -2,75% | 29.776,00 |
| 15.02.2024 | 2,38 | 2,40 | 2,34 | 2,37 | -0,63% | 8.678,00 |
| 14.02.2024 | 2,40 | 2,42 | 2,37 | 2,38 | -0,42% | 6.775,00 |
| 13.02.2024 | 2,44 | 2,45 | 2,38 | 2,39 | -0,42% | 25.894,00 |
| 12.02.2024 | 2,51 | 2,51 | 2,31 | 2,40 | -4,38% | 68.540,00 |
| 09.02.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,38% | 7.692,00 |
| 08.02.2024 | 2,52 | 2,57 | 2,52 | 2,55 | 0,59% | 10.650,00 |
| 07.02.2024 | 2,62 | 2,62 | 2,50 | 2,53 | -2,88% | 23.369,00 |
| 06.02.2024 | 2,58 | 2,62 | 2,56 | 2,61 | 0,97% | 24.906,00 |
| 05.02.2024 | 2,67 | 2,67 | 2,53 | 2,58 | -3,37% | 32.873,00 |
| 02.02.2024 | 2,71 | 2,75 | 2,61 | 2,67 | -1,48% | 25.237,00 |
| 01.02.2024 | 2,72 | 2,78 | 2,70 | 2,71 | 1,12% | 58.984,00 |
| 31.01.2024 | 2,70 | 2,71 | 2,65 | 2,68 | 3,47% | 74.007,00 |
| 30.01.2024 | 2,63 | 2,65 | 2,56 | 2,59 | -0,77% | 25.417,00 |
| 29.01.2024 | 2,58 | 2,63 | 2,53 | 2,61 | 1,16% | 33.103,00 |
| 26.01.2024 | 2,58 | 2,58 | 2,52 | 2,58 | 0,39% | 23.530,00 |
| 25.01.2024 | 2,57 | 2,58 | 2,54 | 2,57 | 0,39% | 21.844,00 |
| 24.01.2024 | 2,53 | 2,58 | 2,53 | 2,56 | 0,20% | 11.208,00 |
| 23.01.2024 | 2,54 | 2,56 | 2,53 | 2,56 | 0,99% | 5.718,00 |
| 22.01.2024 | 2,54 | 2,55 | 2,51 | 2,53 | 0,00% | 14.246,00 |
| 19.01.2024 | 2,55 | 2,57 | 2,51 | 2,53 | -0,78% | 8.869,00 |
| 18.01.2024 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | 13.979,00 |
| 17.01.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 0,39% | 15.335,00 |
| 16.01.2024 | 2,55 | 2,57 | 2,54 | 2,54 | -1,17% | 17.067,00 |
| 15.01.2024 | 2,58 | 2,58 | 2,54 | 2,57 | -0,19% | 16.455,00 |
| 12.01.2024 | 2,58 | 2,60 | 2,55 | 2,58 | 0,19% | 11.154,00 |
| 11.01.2024 | 2,59 | 2,60 | 2,57 | 2,57 | -0,39% | 22.070,00 |
| 10.01.2024 | 2,59 | 2,60 | 2,58 | 2,58 | -0,39% | 15.715,00 |
| 09.01.2024 | 2,61 | 2,62 | 2,58 | 2,59 | -0,58% | 14.267,00 |
| 08.01.2024 | 2,61 | 2,61 | 2,58 | 2,61 | -0,57% | 11.663,00 |
| 05.01.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 0,38% | 10.889,00 |
| 04.01.2024 | 2,61 | 2,62 | 2,59 | 2,61 | 0,38% | 10.103,00 |
| 03.01.2024 | 2,60 | 2,61 | 2,58 | 2,60 | 0,78% | 16.368,00 |
| 02.01.2024 | 2,60 | 2,62 | 2,58 | 2,58 | -0,96% | 9.037,00 |
| 29.12.2023 | 2,63 | 2,63 | 2,59 | 2,61 | -0,19% | 19.162,00 |
| 28.12.2023 | 2,65 | 2,67 | 2,61 | 2,61 | -1,51% | 45.409,00 |
| 27.12.2023 | 2,70 | 2,70 | 2,64 | 2,65 | -1,67% | 30.390,00 |
| 22.12.2023 | 2,70 | 2,70 | 2,60 | 2,70 | 0,56% | 26.344,00 |
| 21.12.2023 | 2,70 | 2,70 | 2,63 | 2,68 | -0,56% | 6.377,00 |
| 20.12.2023 | 2,70 | 2,70 | 2,61 | 2,70 | -0,19% | 11.960,00 |
| 19.12.2023 | 2,66 | 2,70 | 2,64 | 2,70 | 2,27% | 14.233,00 |
| 18.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 8.629,00 |
| 15.12.2023 | 2,66 | 2,70 | 2,65 | 2,66 | 0,19% | 29.554,00 |
| 14.12.2023 | 2,67 | 2,67 | 2,60 | 2,66 | 0,76% | 40.778,00 |
| 13.12.2023 | 2,67 | 2,70 | 2,64 | 2,64 | -1,31% | 10.764,00 |
| 12.12.2023 | 2,75 | 2,75 | 2,63 | 2,67 | -2,91% | 40.035,00 |
| 11.12.2023 | 2,72 | 2,75 | 2,71 | 2,75 | 1,10% | 31.280,00 |
| 08.12.2023 | 2,76 | 2,77 | 2,72 | 2,72 | 0,74% | 12.239,00 |
| 07.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 15.217,00 |
| 06.12.2023 | 2,74 | 2,75 | 2,69 | 2,70 | -1,64% | 20.701,00 |