14,743€
1,15%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 14,64 | 14,64 | 14,61 | 14,61 | 0,24% | - |
| 23.04.2024 | 14,80 | 14,88 | 14,41 | 14,58 | -1,50% | 1.410,00 |
| 22.04.2024 | 14,30 | 14,98 | 14,30 | 14,80 | 4,19% | 1.146,00 |
| 19.04.2024 | 14,45 | 14,56 | 14,02 | 14,20 | -2,62% | 1.572,00 |
| 18.04.2024 | 13,93 | 14,68 | 13,93 | 14,59 | 6,46% | 2.802,00 |
| 17.04.2024 | 13,59 | 13,73 | 13,46 | 13,70 | -0,15% | 1.380,00 |
| 16.04.2024 | 13,79 | 13,89 | 13,64 | 13,72 | -2,03% | 2.631,00 |
| 15.04.2024 | 14,73 | 14,73 | 14,00 | 14,01 | -3,48% | 2.360,00 |
| 12.04.2024 | 14,99 | 15,10 | 14,44 | 14,51 | -1,83% | 3.019,00 |
| 11.04.2024 | 14,84 | 15,10 | 14,69 | 14,78 | -0,37% | 5.281,00 |
| 10.04.2024 | 15,16 | 15,77 | 14,61 | 14,84 | -1,10% | 12.377,00 |
| 09.04.2024 | 14,58 | 15,29 | 14,58 | 15,00 | 3,09% | 2.446,00 |
| 08.04.2024 | 14,53 | 14,62 | 14,46 | 14,55 | 0,59% | 5.986,00 |
| 05.04.2024 | 14,65 | 14,65 | 14,30 | 14,47 | -1,20% | 1.020,00 |
| 04.04.2024 | 14,82 | 15,09 | 14,38 | 14,64 | -1,05% | 2.485,00 |
| 03.04.2024 | 13,84 | 15,00 | 13,80 | 14,80 | 5,00% | 7.077,00 |
| 02.04.2024 | 14,03 | 14,50 | 13,90 | 14,09 | 0,36% | 4.253,00 |
| 28.03.2024 | 14,32 | 14,38 | 14,02 | 14,04 | 0,47% | 1.781,00 |
| 27.03.2024 | 13,98 | 14,07 | 13,59 | 13,98 | 0,18% | 1.420,00 |
| 26.03.2024 | 13,33 | 13,95 | 13,18 | 13,95 | 2,80% | 3.861,00 |
| 25.03.2024 | 13,79 | 13,79 | 13,37 | 13,57 | -1,13% | 3.404,00 |
| 22.03.2024 | 13,73 | 14,00 | 13,57 | 13,73 | 0,07% | 13.555,00 |
| 21.03.2024 | 13,61 | 13,89 | 13,61 | 13,72 | 3,90% | 5.206,00 |
| 20.03.2024 | 13,35 | 13,35 | 12,99 | 13,20 | -1,46% | 4.106,00 |
| 19.03.2024 | 13,23 | 13,40 | 13,23 | 13,40 | -0,26% | 402,00 |
| 18.03.2024 | 13,27 | 13,63 | 13,24 | 13,43 | 1,40% | 4.705,00 |
| 15.03.2024 | 13,37 | 13,72 | 13,16 | 13,25 | -0,45% | 910,00 |
| 14.03.2024 | 13,12 | 13,38 | 13,05 | 13,31 | 1,03% | 3.610,00 |
| 13.03.2024 | 13,26 | 13,38 | 13,09 | 13,17 | -0,34% | 471,00 |
| 12.03.2024 | 13,63 | 13,66 | 13,15 | 13,22 | -3,15% | 1.810,00 |
| 11.03.2024 | 13,89 | 13,89 | 13,37 | 13,65 | -2,36% | 3.191,00 |
| 08.03.2024 | 13,91 | 14,15 | 13,83 | 13,98 | 0,43% | 2.878,00 |
| 07.03.2024 | 13,69 | 14,03 | 13,64 | 13,92 | 0,22% | 2.369,00 |
| 06.03.2024 | 13,61 | 14,04 | 13,61 | 13,89 | 2,21% | 5.640,00 |
| 05.03.2024 | 13,89 | 14,03 | 13,30 | 13,59 | -1,52% | 1.927,00 |
| 04.03.2024 | 13,58 | 14,05 | 13,35 | 13,80 | 1,62% | 3.780,00 |
| 01.03.2024 | 13,42 | 13,82 | 13,04 | 13,58 | 2,65% | 2.982,00 |
| 29.02.2024 | 13,54 | 13,54 | 13,19 | 13,23 | -1,86% | 1.617,00 |
| 28.02.2024 | 13,66 | 13,66 | 13,16 | 13,48 | -2,81% | 592,00 |
| 27.02.2024 | 13,23 | 13,93 | 13,18 | 13,87 | 5,04% | 6.877,00 |
| 26.02.2024 | 13,80 | 13,86 | 12,96 | 13,20 | -4,00% | 6.246,00 |
| 23.02.2024 | 14,17 | 14,17 | 13,69 | 13,75 | -2,96% | 5.939,00 |
| 22.02.2024 | 14,02 | 14,40 | 13,94 | 14,17 | 1,65% | 7.372,00 |
| 21.02.2024 | 12,60 | 13,94 | 12,45 | 13,94 | 10,99% | 28.258,00 |
| 20.02.2024 | 14,40 | 14,44 | 12,20 | 12,56 | -11,42% | 37.517,00 |
| 19.02.2024 | 16,11 | 16,95 | 13,65 | 14,18 | -12,82% | 32.497,00 |
| 16.02.2024 | 15,87 | 16,37 | 15,74 | 16,27 | 3,34% | 15.368,00 |
| 15.02.2024 | 15,58 | 15,98 | 15,58 | 15,74 | 1,88% | 1.229,00 |
| 14.02.2024 | 15,64 | 15,64 | 15,43 | 15,45 | -1,25% | 642,00 |
| 13.02.2024 | 15,83 | 16,23 | 15,60 | 15,65 | -1,07% | 1.440,00 |
| 12.02.2024 | 15,74 | 16,01 | 15,66 | 15,82 | 0,86% | 2.858,00 |
| 09.02.2024 | 15,54 | 15,80 | 15,47 | 15,68 | 1,03% | 1.579,00 |
| 08.02.2024 | 15,35 | 15,71 | 15,26 | 15,52 | 1,04% | 1.374,00 |
| 07.02.2024 | 15,73 | 16,00 | 15,27 | 15,36 | -2,20% | 1.502,00 |
| 06.02.2024 | 15,45 | 15,71 | 15,28 | 15,71 | 1,88% | 1.431,00 |
| 05.02.2024 | 15,84 | 15,84 | 15,18 | 15,42 | -3,29% | 1.678,00 |
| 02.02.2024 | 15,82 | 16,18 | 15,82 | 15,94 | 0,98% | 4.219,00 |
| 01.02.2024 | 15,85 | 16,04 | 15,72 | 15,79 | -1,19% | 4.236,00 |
| 31.01.2024 | 16,08 | 16,24 | 15,98 | 15,98 | -1,72% | 1.198,00 |
| 30.01.2024 | 15,93 | 16,33 | 15,78 | 16,26 | 2,33% | 2.452,00 |
| 29.01.2024 | 15,91 | 15,91 | 15,58 | 15,89 | 0,09% | 2.217,00 |
| 26.01.2024 | 15,50 | 15,87 | 15,30 | 15,87 | 1,47% | 4.785,00 |
| 25.01.2024 | 16,27 | 16,27 | 15,48 | 15,64 | -4,25% | 7.235,00 |
| 24.01.2024 | 16,91 | 16,91 | 16,20 | 16,34 | -2,51% | 3.891,00 |
| 23.01.2024 | 16,16 | 16,81 | 16,16 | 16,76 | 3,49% | 736,00 |
| 22.01.2024 | 16,04 | 16,50 | 16,04 | 16,19 | 1,19% | 4.204,00 |
| 19.01.2024 | 16,76 | 16,76 | 15,88 | 16,00 | -7,33% | 5.935,00 |
| 18.01.2024 | 17,22 | 17,37 | 16,78 | 17,27 | 1,17% | 8.422,00 |
| 17.01.2024 | 18,33 | 18,33 | 17,05 | 17,07 | -7,18% | 4.476,00 |
| 16.01.2024 | 19,12 | 19,20 | 18,39 | 18,39 | -5,23% | 878,00 |
| 15.01.2024 | 19,52 | 19,52 | 19,11 | 19,40 | -0,41% | 1.087,00 |
| 12.01.2024 | 19,76 | 19,87 | 19,48 | 19,48 | -1,91% | 727,00 |
| 11.01.2024 | 20,02 | 20,02 | 19,70 | 19,86 | 0,38% | 144,00 |
| 10.01.2024 | 19,90 | 19,92 | 19,76 | 19,79 | -0,33% | 81,00 |
| 09.01.2024 | 20,12 | 20,20 | 19,85 | 19,85 | -2,70% | 1.331,00 |
| 08.01.2024 | 19,62 | 20,40 | 19,52 | 20,40 | 3,55% | 763,00 |
| 05.01.2024 | 19,06 | 19,72 | 19,06 | 19,70 | 1,49% | 1.593,00 |
| 04.01.2024 | 19,50 | 19,50 | 19,17 | 19,41 | -0,36% | 168,00 |
| 03.01.2024 | 20,23 | 20,23 | 19,28 | 19,48 | -5,07% | 4.892,00 |
| 02.01.2024 | 20,66 | 21,06 | 20,35 | 20,52 | -0,82% | 557,00 |
| 29.12.2023 | 20,68 | 20,76 | 20,68 | 20,69 | 0,49% | 724,00 |
| 28.12.2023 | 20,70 | 20,70 | 20,50 | 20,59 | 0,10% | 499,00 |
| 27.12.2023 | 20,33 | 20,66 | 20,33 | 20,57 | 0,93% | 605,00 |
| 22.12.2023 | 20,45 | 20,64 | 20,38 | 20,38 | -0,59% | 1.624,00 |
| 21.12.2023 | 20,68 | 20,68 | 20,33 | 20,50 | -2,19% | 2.293,00 |
| 20.12.2023 | 21,00 | 21,00 | 20,89 | 20,96 | 0,67% | 1.884,00 |
| 19.12.2023 | 20,95 | 21,04 | 20,65 | 20,82 | -1,05% | 1.431,00 |
| 18.12.2023 | 20,91 | 21,07 | 20,56 | 21,04 | 0,05% | 7.183,00 |
| 15.12.2023 | 20,85 | 21,45 | 20,85 | 21,03 | 1,94% | 4.337,00 |
| 14.12.2023 | 20,01 | 20,87 | 20,01 | 20,63 | 9,15% | 8.299,00 |
| 13.12.2023 | 19,18 | 19,30 | 18,90 | 18,90 | -2,73% | 486,00 |
| 12.12.2023 | 19,23 | 19,43 | 19,21 | 19,43 | 1,57% | 327,00 |
| 11.12.2023 | 19,24 | 19,24 | 19,04 | 19,13 | -0,65% | 138,00 |
| 08.12.2023 | 18,86 | 19,36 | 18,86 | 19,26 | 2,18% | 2.336,00 |
| 07.12.2023 | 18,56 | 19,08 | 18,40 | 18,85 | 0,72% | 2.070,00 |
| 06.12.2023 | 18,15 | 18,80 | 18,00 | 18,71 | 4,15% | 5.295,00 |
| 05.12.2023 | 17,75 | 18,02 | 17,57 | 17,97 | -1,56% | 7.869,00 |
| 04.12.2023 | 18,47 | 18,47 | 18,15 | 18,25 | -0,27% | 1.927,00 |
| 01.12.2023 | 18,16 | 18,30 | 18,08 | 18,30 | 1,33% | 362,00 |
| 30.11.2023 | 17,85 | 18,16 | 17,85 | 18,06 | 0,44% | 243,00 |