14,430€
-6,33%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 15,45 | 15,45 | 15,41 | 15,41 | -0,29% | 2.167,00 |
| 06.05.2024 | 15,10 | 15,45 | 15,10 | 15,45 | 3,41% | 17,00 |
| 30.04.2024 | 14,97 | 14,97 | 14,94 | 14,94 | -0,40% | 14,00 |
| 29.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | 100,00 |
| 25.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,31% | 14,00 |
| 24.04.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -1,63% | 220,00 |
| 22.04.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 0,37% | 487,00 |
| 18.04.2024 | 13,90 | 14,68 | 13,90 | 14,68 | 7,35% | 88,00 |
| 17.04.2024 | 13,49 | 13,67 | 13,49 | 13,67 | 0,81% | 66,00 |
| 16.04.2024 | 13,62 | 13,81 | 13,56 | 13,56 | -3,21% | 37,00 |
| 15.04.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -1,68% | 53,00 |
| 12.04.2024 | 14,83 | 14,83 | 14,25 | 14,25 | 5,56% | 48,00 |
| 11.04.2024 | 14,72 | 14,80 | 13,50 | 13,50 | -8,47% | 2.101,00 |
| 09.04.2024 | 14,72 | 15,18 | 14,72 | 14,75 | 0,96% | 631,00 |
| 08.04.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 2,03% | 120,00 |
| 05.04.2024 | 14,30 | 14,32 | 14,30 | 14,32 | -3,08% | 1.254,00 |
| 04.04.2024 | 15,01 | 15,01 | 14,78 | 14,78 | 0,51% | 369,00 |
| 03.04.2024 | 14,58 | 14,74 | 14,58 | 14,70 | 5,38% | 5.387,00 |
| 02.04.2024 | 14,15 | 14,55 | 13,95 | 13,95 | -1,55% | 341,00 |
| 28.03.2024 | 14,35 | 14,35 | 14,07 | 14,17 | 1,21% | 2.569,00 |
| 27.03.2024 | 13,84 | 14,00 | 13,84 | 14,00 | 3,17% | 421,00 |
| 26.03.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 0,67% | 50,00 |
| 25.03.2024 | 13,65 | 13,65 | 13,48 | 13,48 | -1,68% | 116,00 |
| 22.03.2024 | 13,71 | 13,81 | 13,71 | 13,71 | -1,08% | 536,00 |
| 21.03.2024 | 13,78 | 13,86 | 13,78 | 13,86 | 3,70% | 682,00 |
| 20.03.2024 | 12,99 | 13,37 | 12,99 | 13,37 | -0,26% | 1.544,00 |
| 19.03.2024 | 13,20 | 13,40 | 13,20 | 13,40 | -10,07% | 713,00 |
| 18.03.2024 | 13,65 | 14,90 | 13,43 | 14,90 | 8,84% | 3.928,00 |
| 15.03.2024 | 13,15 | 13,69 | 13,15 | 13,69 | 3,17% | 348,00 |
| 14.03.2024 | 13,19 | 13,39 | 13,18 | 13,27 | 0,45% | 5.812,00 |
| 13.03.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | 60,00 |
| 12.03.2024 | 13,30 | 13,30 | 13,21 | 13,21 | -3,58% | 2.432,00 |
| 11.03.2024 | 13,71 | 13,71 | 13,70 | 13,70 | -0,94% | 5.000,00 |
| 08.03.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 1,32% | 830,00 |
| 07.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,52% | 20,00 |
| 06.03.2024 | 13,94 | 13,95 | 13,86 | 13,86 | 1,84% | 57,00 |
| 05.03.2024 | 13,45 | 13,61 | 13,25 | 13,61 | -3,03% | 7.830,00 |
| 04.03.2024 | 13,33 | 14,04 | 13,33 | 14,04 | 4,27% | 2.254,00 |
| 01.03.2024 | 13,45 | 13,46 | 13,44 | 13,46 | -0,11% | 998,00 |
| 29.02.2024 | 13,39 | 13,48 | 13,39 | 13,48 | -1,79% | 673,00 |
| 28.02.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,08% | 3,00 |
| 27.02.2024 | 13,36 | 13,88 | 13,36 | 13,87 | 5,52% | 548,00 |
| 26.02.2024 | 13,60 | 13,60 | 12,93 | 13,15 | -4,19% | 5.101,00 |
| 23.02.2024 | 14,01 | 14,01 | 13,72 | 13,72 | -1,26% | 469,00 |
| 22.02.2024 | 14,34 | 14,34 | 13,90 | 13,90 | 0,58% | 6.732,00 |
| 21.02.2024 | 12,81 | 13,82 | 12,45 | 13,82 | 3,10% | 11.106,00 |
| 20.02.2024 | 14,25 | 14,25 | 12,28 | 13,40 | -4,25% | 76.140,00 |
| 19.02.2024 | 16,63 | 16,64 | 13,71 | 14,00 | -12,04% | 5.691,00 |
| 16.02.2024 | 16,17 | 16,17 | 15,91 | 15,91 | 1,47% | 669,00 |
| 15.02.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 1,36% | 18,00 |
| 14.02.2024 | 15,43 | 15,48 | 15,43 | 15,47 | -1,24% | 26.381,00 |
| 13.02.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,01% | 6,00 |
| 12.02.2024 | 15,90 | 16,10 | 15,83 | 15,83 | 1,83% | 606,00 |
| 09.02.2024 | 15,58 | 15,58 | 15,54 | 15,54 | 0,91% | 107,00 |
| 07.02.2024 | 15,86 | 15,86 | 15,40 | 15,40 | -1,50% | 690,00 |
| 06.02.2024 | 15,45 | 15,64 | 15,35 | 15,64 | 3,27% | 18,00 |
| 05.02.2024 | 15,71 | 15,71 | 15,14 | 15,14 | -6,11% | 511,00 |
| 02.02.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 2,81% | 1.000,00 |
| 01.02.2024 | 15,84 | 15,96 | 15,69 | 15,69 | -3,39% | 535,00 |
| 30.01.2024 | 15,95 | 16,24 | 15,71 | 16,24 | 2,36% | 1.143,00 |
| 26.01.2024 | 15,50 | 15,86 | 15,49 | 15,86 | 2,26% | 115,00 |
| 25.01.2024 | 15,59 | 15,59 | 15,51 | 15,51 | -5,17% | 3.764,00 |
| 24.01.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,24% | 9,00 |
| 23.01.2024 | 16,55 | 16,56 | 16,55 | 16,56 | 2,22% | 7,00 |
| 22.01.2024 | 16,26 | 16,45 | 16,20 | 16,20 | 1,28% | 1.554,00 |
| 19.01.2024 | 16,38 | 16,38 | 15,99 | 16,00 | -10,12% | 351,00 |
| 17.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -9,35% | 200,00 |
| 12.01.2024 | 19,90 | 19,90 | 19,63 | 19,63 | -0,93% | 994,00 |
| 10.01.2024 | 20,00 | 20,00 | 19,82 | 19,82 | -2,00% | 550,00 |
| 09.01.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 3,08% | 255,00 |
| 08.01.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,00% | 1,00 |
| 05.01.2024 | 19,13 | 19,63 | 19,13 | 19,62 | 1,95% | 381,00 |
| 03.01.2024 | 20,18 | 20,18 | 19,24 | 19,24 | -6,60% | 301,00 |
| 02.01.2024 | 20,70 | 20,80 | 20,60 | 20,60 | -0,63% | 60,00 |
| 29.12.2023 | 20,67 | 20,73 | 20,67 | 20,73 | 0,93% | 1,00 |
| 22.12.2023 | 20,54 | 20,54 | 20,54 | 20,54 | 0,83% | 109,00 |
| 21.12.2023 | 20,37 | 20,37 | 20,37 | 20,37 | 7,21% | 4,00 |
| 19.12.2023 | 20,73 | 20,73 | 19,00 | 19,00 | -9,78% | 215,00 |
| 18.12.2023 | 20,67 | 21,06 | 20,67 | 21,06 | 0,38% | 194,00 |
| 15.12.2023 | 21,18 | 21,46 | 20,92 | 20,98 | 1,40% | 3.990,00 |
| 14.12.2023 | 20,00 | 20,70 | 20,00 | 20,69 | 8,24% | 980,00 |
| 12.12.2023 | 19,12 | 19,12 | 19,12 | 19,12 | 5,87% | 2,00 |
| 06.12.2023 | 18,06 | 18,06 | 18,06 | 18,06 | -0,25% | 3,00 |
| 05.12.2023 | 17,89 | 18,10 | 17,75 | 18,10 | -1,15% | 1.142,00 |
| 04.12.2023 | 18,40 | 18,40 | 18,31 | 18,31 | 6,02% | 12,00 |
| 30.11.2023 | 17,27 | 17,27 | 17,27 | 17,27 | 1,95% | - |
| 27.11.2023 | 16,94 | 16,94 | 16,94 | 16,94 | 0,50% | 17,00 |
| 24.11.2023 | 17,09 | 17,09 | 16,86 | 16,86 | 2,09% | 7,00 |
| 23.11.2023 | 16,51 | 16,51 | 16,51 | 16,51 | -2,80% | 29,00 |
| 22.11.2023 | 16,84 | 16,99 | 16,84 | 16,99 | -2,10% | 98,00 |
| 21.11.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -0,86% | 3,00 |
| 20.11.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,20% | 100,00 |
| 17.11.2023 | 17,44 | 17,47 | 17,44 | 17,47 | -1,10% | 333,00 |
| 15.11.2023 | 17,55 | 17,66 | 17,55 | 17,66 | 13,21% | 164,00 |
| 13.11.2023 | 16,06 | 16,06 | 15,60 | 15,60 | -0,22% | 400,00 |
| 10.11.2023 | 16,11 | 16,11 | 15,54 | 15,64 | -4,61% | 1.543,00 |
| 09.11.2023 | 16,61 | 16,62 | 16,39 | 16,39 | -0,88% | 1.023,00 |
| 08.11.2023 | 16,81 | 16,81 | 16,54 | 16,54 | 1,69% | 308,00 |
| 07.11.2023 | 16,62 | 16,62 | 16,26 | 16,26 | -6,58% | 291,00 |
| 06.11.2023 | 17,69 | 18,11 | 17,36 | 17,41 | 1,02% | 4.608,00 |