23,200€
2,65%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 22,60 | 23,20 | 22,50 | 23,20 | 2,65% | - |
| 15.04.2024 | 23,50 | 23,90 | 22,60 | 22,60 | -3,83% | - |
| 12.04.2024 | 23,30 | 23,90 | 23,30 | 23,50 | 0,86% | 400,00 |
| 11.04.2024 | 23,60 | 23,80 | 23,30 | 23,30 | -1,27% | - |
| 10.04.2024 | 23,70 | 24,00 | 23,40 | 23,60 | -0,42% | - |
| 09.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 50,00 |
| 08.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 05.04.2024 | 23,90 | 23,90 | 23,20 | 23,70 | -0,84% | - |
| 04.04.2024 | 23,80 | 24,30 | 23,80 | 23,90 | 0,42% | 50,00 |
| 03.04.2024 | 24,20 | 24,30 | 23,80 | 23,80 | -1,65% | 40,00 |
| 02.04.2024 | 24,60 | 25,00 | 23,40 | 24,20 | -1,83% | 108,00 |
| 28.03.2024 | 24,45 | 25,50 | 23,95 | 24,65 | 0,82% | 430,00 |
| 27.03.2024 | 23,05 | 24,45 | 21,85 | 24,45 | 6,30% | 25,00 |
| 26.03.2024 | 23,15 | 23,45 | 22,95 | 23,00 | -0,65% | - |
| 25.03.2024 | 23,50 | 23,65 | 23,00 | 23,15 | -1,49% | 550,00 |
| 22.03.2024 | 23,55 | 23,60 | 23,45 | 23,50 | -0,21% | - |
| 21.03.2024 | 23,30 | 23,60 | 23,05 | 23,55 | 1,51% | 10,00 |
| 20.03.2024 | 23,25 | 23,25 | 23,05 | 23,20 | -0,22% | 15,00 |
| 19.03.2024 | 23,20 | 23,35 | 23,15 | 23,25 | 0,22% | 40,00 |
| 18.03.2024 | 22,30 | 23,45 | 22,20 | 23,20 | 4,27% | 318,00 |
| 15.03.2024 | 22,60 | 22,60 | 22,25 | 22,25 | -1,55% | - |
| 14.03.2024 | 22,35 | 22,60 | 22,30 | 22,60 | 1,12% | - |
| 13.03.2024 | 22,50 | 22,55 | 22,30 | 22,35 | -0,67% | - |
| 12.03.2024 | 22,30 | 22,55 | 22,30 | 22,50 | 0,90% | 2,00 |
| 11.03.2024 | 22,35 | 22,55 | 22,15 | 22,30 | -0,22% | - |
| 08.03.2024 | 22,65 | 22,75 | 22,10 | 22,35 | -1,32% | - |
| 07.03.2024 | 22,90 | 23,00 | 22,35 | 22,65 | -1,09% | 15,00 |
| 06.03.2024 | 23,05 | 23,50 | 22,45 | 22,90 | -0,65% | - |
| 05.03.2024 | 23,05 | 23,20 | 22,35 | 23,05 | 0,00% | 275,00 |
| 04.03.2024 | 23,40 | 23,45 | 22,75 | 23,05 | -1,28% | 107,00 |
| 01.03.2024 | 23,30 | 23,55 | 23,20 | 23,35 | 0,21% | - |
| 29.02.2024 | 23,55 | 23,95 | 23,15 | 23,30 | -1,06% | 1.065,00 |
| 28.02.2024 | 23,70 | 24,00 | 23,50 | 23,55 | -0,63% | - |
| 27.02.2024 | 24,10 | 24,20 | 23,35 | 23,70 | -1,66% | - |
| 26.02.2024 | 24,05 | 24,20 | 23,95 | 24,10 | 0,21% | 30,00 |
| 23.02.2024 | 24,10 | 24,30 | 24,00 | 24,05 | -0,21% | - |
| 22.02.2024 | 24,10 | 24,20 | 23,85 | 24,10 | 0,00% | - |
| 21.02.2024 | 24,15 | 24,45 | 23,95 | 24,10 | -0,21% | 80,00 |
| 20.02.2024 | 24,15 | 24,70 | 24,15 | 24,15 | 0,00% | 818,00 |
| 19.02.2024 | 24,40 | 24,75 | 24,15 | 24,15 | -1,02% | - |
| 16.02.2024 | 24,60 | 24,75 | 24,40 | 24,40 | -0,81% | 300,00 |
| 15.02.2024 | 24,50 | 24,85 | 24,45 | 24,60 | 0,00% | 200,00 |
| 14.02.2024 | 24,80 | 25,20 | 24,40 | 24,60 | -0,81% | - |
| 13.02.2024 | 25,05 | 25,05 | 24,75 | 24,80 | -1,00% | 295,00 |
| 12.02.2024 | 24,90 | 25,25 | 24,85 | 25,05 | 0,60% | 50,00 |
| 09.02.2024 | 24,45 | 24,90 | 24,40 | 24,90 | 1,84% | 30,00 |
| 08.02.2024 | 24,05 | 25,00 | 23,80 | 24,45 | -1,61% | - |
| 07.02.2024 | 25,05 | 25,30 | 24,75 | 24,85 | -0,80% | - |
| 06.02.2024 | 25,05 | 25,25 | 24,80 | 25,05 | 0,00% | 300,00 |
| 05.02.2024 | 25,70 | 25,95 | 24,85 | 25,05 | -2,53% | - |
| 02.02.2024 | 26,30 | 26,40 | 25,25 | 25,70 | -2,28% | 130,00 |
| 01.02.2024 | 25,65 | 26,30 | 25,45 | 26,30 | 2,53% | - |
| 31.01.2024 | 25,70 | 25,70 | 25,25 | 25,65 | 0,20% | - |
| 30.01.2024 | 25,60 | 25,70 | 25,55 | 25,60 | 0,00% | 400,00 |
| 29.01.2024 | 25,45 | 25,65 | 25,15 | 25,60 | 0,20% | - |
| 26.01.2024 | 25,40 | 25,55 | 25,25 | 25,55 | 0,59% | 130,00 |
| 25.01.2024 | 25,30 | 25,45 | 25,15 | 25,40 | 0,40% | - |
| 24.01.2024 | 25,25 | 25,45 | 25,15 | 25,30 | 0,20% | - |
| 23.01.2024 | 24,95 | 26,05 | 24,80 | 25,25 | 1,20% | - |
| 22.01.2024 | 24,85 | 25,40 | 24,65 | 24,95 | 0,60% | 518,00 |
| 19.01.2024 | 24,90 | 25,05 | 24,55 | 24,80 | -0,40% | - |
| 18.01.2024 | 25,15 | 25,25 | 24,65 | 24,90 | -0,99% | 1.000,00 |
| 17.01.2024 | 24,70 | 25,85 | 24,50 | 25,15 | 0,60% | 500,00 |
| 16.01.2024 | 25,00 | 25,95 | 24,45 | 25,00 | -0,20% | 2.500,00 |
| 15.01.2024 | 25,15 | 25,35 | 24,95 | 25,05 | -0,60% | - |
| 12.01.2024 | 25,20 | 25,40 | 24,85 | 25,20 | -0,20% | - |
| 11.01.2024 | 25,55 | 25,70 | 25,00 | 25,25 | -1,17% | 120,00 |
| 10.01.2024 | 25,30 | 26,00 | 25,30 | 25,55 | 0,79% | 100,00 |
| 09.01.2024 | 25,35 | 27,10 | 25,10 | 25,35 | 0,00% | 50,00 |
| 08.01.2024 | 25,95 | 26,10 | 25,15 | 25,35 | -2,31% | 192,00 |
| 05.01.2024 | 26,05 | 26,25 | 25,60 | 25,95 | -0,57% | 1.110,00 |
| 04.01.2024 | 24,75 | 27,55 | 24,75 | 26,10 | 5,24% | 682,00 |
| 03.01.2024 | 24,90 | 26,05 | 24,50 | 24,80 | -0,40% | 230,00 |
| 02.01.2024 | 24,00 | 24,90 | 23,90 | 24,90 | 3,75% | 330,00 |
| 29.12.2023 | 24,00 | 24,05 | 23,95 | 24,00 | 0,00% | - |
| 28.12.2023 | 23,90 | 24,30 | 23,60 | 24,00 | 0,42% | 300,00 |
| 27.12.2023 | 23,85 | 24,65 | 23,60 | 23,90 | 0,63% | 351,00 |
| 22.12.2023 | 24,00 | 24,30 | 23,70 | 23,75 | -1,25% | - |
| 21.12.2023 | 24,15 | 24,35 | 23,70 | 24,05 | -0,62% | - |
| 20.12.2023 | 24,05 | 24,55 | 23,90 | 24,20 | 1,04% | 300,00 |
| 19.12.2023 | 23,85 | 24,45 | 23,80 | 23,95 | 0,63% | - |
| 18.12.2023 | 24,00 | 24,75 | 23,70 | 23,80 | -0,83% | 100,00 |
| 15.12.2023 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 14.12.2023 | 23,85 | 24,15 | 23,65 | 23,80 | -0,21% | 700,00 |
| 13.12.2023 | 23,85 | 24,10 | 23,65 | 23,85 | 0,00% | - |
| 12.12.2023 | 24,25 | 24,80 | 23,60 | 23,85 | -1,45% | 310,00 |
| 11.12.2023 | 24,20 | 24,70 | 24,15 | 24,20 | 0,00% | 55,00 |
| 08.12.2023 | 24,00 | 24,55 | 23,90 | 24,20 | 0,83% | 716,00 |
| 07.12.2023 | 23,35 | 24,10 | 23,30 | 24,00 | 2,78% | - |
| 06.12.2023 | 23,70 | 25,30 | 23,15 | 23,35 | -1,48% | 5.135,00 |
| 05.12.2023 | 23,80 | 25,35 | 23,50 | 23,70 | -0,42% | 3.090,00 |
| 04.12.2023 | 25,05 | 25,40 | 23,75 | 23,80 | -4,99% | 6.116,00 |
| 01.12.2023 | 25,05 | 25,15 | 24,80 | 25,05 | 0,20% | 100,00 |
| 30.11.2023 | 24,75 | 25,20 | 24,65 | 25,00 | 1,21% | 400,00 |
| 29.11.2023 | 24,65 | 25,40 | 24,10 | 24,70 | 0,20% | 250,00 |
| 28.11.2023 | 23,85 | 25,20 | 23,80 | 24,65 | 3,35% | 360,00 |
| 27.11.2023 | 24,30 | 24,80 | 23,85 | 23,85 | -2,25% | - |
| 24.11.2023 | 24,80 | 25,05 | 24,20 | 24,40 | -1,61% | - |
| 23.11.2023 | 24,20 | 25,20 | 23,95 | 24,80 | 2,48% | 436,00 |
| 22.11.2023 | 23,25 | 25,10 | 23,10 | 24,20 | 4,09% | 397,00 |