24,550€
0,20%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 24,20 | 25,30 | 23,50 | 24,55 | 0,20% | - |
27.03.2024 | 22,00 | 24,50 | 22,00 | 24,50 | 5,60% | 4.525,00 |
26.03.2024 | 22,90 | 23,60 | 22,80 | 23,20 | -0,43% | 2.666,00 |
25.03.2024 | 23,00 | 23,50 | 22,90 | 23,30 | 0,43% | 1.378,00 |
22.03.2024 | 23,20 | 23,70 | 23,20 | 23,20 | 0,00% | 930,00 |
21.03.2024 | 23,30 | 23,50 | 23,20 | 23,20 | 1,31% | 501,00 |
20.03.2024 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | 180,00 |
19.03.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -1,70% | 155,00 |
18.03.2024 | 22,70 | 23,50 | 22,40 | 23,50 | 5,86% | 1.899,00 |
15.03.2024 | 22,70 | 22,70 | 22,10 | 22,20 | -0,89% | 1.718,00 |
14.03.2024 | 22,40 | 22,70 | 22,30 | 22,40 | 0,90% | 2.279,00 |
13.03.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -2,20% | 425,00 |
12.03.2024 | 22,10 | 22,70 | 22,10 | 22,70 | 1,79% | 785,00 |
11.03.2024 | 22,10 | 22,40 | 21,90 | 22,30 | 0,90% | 1.422,00 |
08.03.2024 | 22,60 | 22,70 | 22,10 | 22,10 | -2,21% | 1.553,00 |
07.03.2024 | 22,70 | 22,70 | 22,40 | 22,60 | -0,44% | 881,00 |
06.03.2024 | 22,60 | 23,00 | 22,30 | 22,70 | 0,44% | 1.471,00 |
05.03.2024 | 22,80 | 23,00 | 22,50 | 22,60 | -1,74% | 2.001,00 |
04.03.2024 | 23,20 | 23,30 | 23,00 | 23,00 | -0,86% | 581,00 |
01.03.2024 | 23,70 | 23,70 | 23,10 | 23,20 | -1,28% | 528,00 |
29.02.2024 | 23,30 | 23,70 | 23,10 | 23,50 | -1,26% | 612,00 |
28.02.2024 | 23,60 | 23,80 | 23,50 | 23,80 | 0,85% | 1.133,00 |
27.02.2024 | 24,00 | 24,00 | 23,30 | 23,60 | -1,67% | 1.406,00 |
26.02.2024 | 24,00 | 24,00 | 23,90 | 24,00 | -0,83% | 630,00 |
23.02.2024 | 23,90 | 24,30 | 23,90 | 24,20 | -0,41% | 227,00 |
22.02.2024 | 23,90 | 24,30 | 23,90 | 24,30 | 1,25% | 810,00 |
21.02.2024 | 24,10 | 24,20 | 24,00 | 24,00 | -0,41% | 590,00 |
20.02.2024 | 24,40 | 24,70 | 24,10 | 24,10 | 0,84% | 986,00 |
19.02.2024 | 24,20 | 24,40 | 23,90 | 23,90 | -2,45% | 932,00 |
16.02.2024 | 24,50 | 24,50 | 24,40 | 24,50 | -1,61% | 511,00 |
15.02.2024 | 24,50 | 24,90 | 24,40 | 24,90 | 1,22% | 1.720,00 |
14.02.2024 | 24,90 | 25,10 | 24,40 | 24,60 | -0,40% | 1.226,00 |
13.02.2024 | 24,80 | 25,20 | 24,50 | 24,70 | -1,98% | 1.887,00 |
12.02.2024 | 25,10 | 25,30 | 24,80 | 25,20 | 0,40% | 1.987,00 |
09.02.2024 | 24,30 | 25,10 | 24,30 | 25,10 | 3,29% | 976,00 |
08.02.2024 | 24,10 | 24,80 | 24,10 | 24,30 | -2,41% | 1.859,00 |
07.02.2024 | 25,30 | 25,40 | 24,60 | 24,90 | -1,19% | 1.509,00 |
06.02.2024 | 25,00 | 25,40 | 24,90 | 25,20 | 0,00% | 2.936,00 |
05.02.2024 | 26,00 | 26,00 | 24,70 | 25,20 | -1,95% | 2.088,00 |
02.02.2024 | 26,40 | 26,40 | 25,20 | 25,70 | -2,65% | 796,00 |
01.02.2024 | 25,90 | 26,40 | 25,10 | 26,40 | 3,94% | 1.285,00 |
31.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,93% | 42,00 |
30.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | 248,00 |
29.01.2024 | 25,50 | 25,90 | 25,20 | 25,90 | 2,37% | 443,00 |
26.01.2024 | 25,60 | 25,80 | 25,10 | 25,30 | -0,78% | 890,00 |
25.01.2024 | 25,10 | 25,50 | 25,10 | 25,50 | 0,39% | 241,00 |
24.01.2024 | 25,40 | 25,60 | 25,00 | 25,40 | 0,40% | 1.594,00 |
23.01.2024 | 25,10 | 25,30 | 24,70 | 25,30 | 1,61% | 1.915,00 |
22.01.2024 | 24,90 | 25,30 | 24,80 | 24,90 | 0,00% | 1.070,00 |
19.01.2024 | 24,80 | 24,90 | 24,40 | 24,90 | 0,81% | 668,00 |
18.01.2024 | 25,00 | 25,00 | 24,60 | 24,70 | -2,37% | 2.350,00 |
17.01.2024 | 24,90 | 25,30 | 24,60 | 25,30 | 1,61% | 1.764,00 |
16.01.2024 | 25,30 | 25,30 | 24,80 | 24,90 | 0,40% | 589,00 |
15.01.2024 | 25,20 | 25,30 | 24,80 | 24,80 | -1,59% | 999,00 |
12.01.2024 | 25,30 | 25,30 | 25,00 | 25,20 | -0,40% | 1.205,00 |
11.01.2024 | 25,50 | 25,50 | 25,20 | 25,30 | -1,94% | 1.209,00 |
10.01.2024 | 25,60 | 25,80 | 25,30 | 25,80 | 0,78% | 184,00 |
09.01.2024 | 25,30 | 25,60 | 25,20 | 25,60 | 0,79% | 1.126,00 |
08.01.2024 | 26,20 | 26,20 | 25,10 | 25,40 | -2,31% | 1.411,00 |
05.01.2024 | 25,60 | 26,20 | 25,60 | 26,00 | -0,76% | 1.548,00 |
04.01.2024 | 24,80 | 26,20 | 24,80 | 26,20 | 5,65% | 1.677,00 |
03.01.2024 | 24,80 | 25,00 | 24,60 | 24,80 | -0,40% | 965,00 |
02.01.2024 | 24,00 | 24,90 | 23,90 | 24,90 | 2,89% | 3.917,00 |
29.12.2023 | 23,90 | 24,20 | 23,90 | 24,20 | 1,26% | 2.121,00 |
28.12.2023 | 24,10 | 24,10 | 23,80 | 23,90 | -0,83% | 726,00 |
27.12.2023 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | 1.052,00 |
22.12.2023 | 24,40 | 24,40 | 23,80 | 23,90 | -2,05% | 412,00 |
21.12.2023 | 23,70 | 24,40 | 23,70 | 24,40 | 0,41% | 608,00 |
20.12.2023 | 24,00 | 24,50 | 23,70 | 24,30 | 1,25% | 784,00 |
19.12.2023 | 24,10 | 24,10 | 23,80 | 24,00 | -0,41% | 584,00 |
18.12.2023 | 24,30 | 24,80 | 23,80 | 24,10 | -0,41% | 1.939,00 |
15.12.2023 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | 926,00 |
14.12.2023 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | 672,00 |
13.12.2023 | 24,10 | 24,10 | 23,80 | 23,80 | 0,42% | 374,00 |
12.12.2023 | 24,20 | 24,70 | 23,70 | 23,70 | -0,84% | 875,00 |
11.12.2023 | 24,10 | 24,40 | 23,90 | 23,90 | -2,05% | 1.314,00 |
08.12.2023 | 24,20 | 24,40 | 24,10 | 24,40 | 2,09% | 1.655,00 |
07.12.2023 | 23,30 | 24,00 | 23,30 | 23,90 | 1,27% | 1.169,00 |
06.12.2023 | 24,20 | 24,20 | 23,10 | 23,60 | -0,42% | 1.869,00 |
05.12.2023 | 23,90 | 24,50 | 23,50 | 23,70 | -0,84% | 2.888,00 |
04.12.2023 | 25,00 | 25,00 | 23,90 | 23,90 | -3,63% | 5.548,00 |
01.12.2023 | 25,00 | 25,20 | 24,80 | 24,80 | -1,20% | 992,00 |
30.11.2023 | 25,00 | 25,10 | 24,80 | 25,10 | 2,03% | 711,00 |
29.11.2023 | 24,30 | 24,60 | 24,30 | 24,60 | 1,65% | 2.186,00 |
28.11.2023 | 24,00 | 24,30 | 23,90 | 24,20 | -0,82% | 1.359,00 |
27.11.2023 | 23,90 | 24,50 | 23,80 | 24,40 | -1,61% | 974,00 |
24.11.2023 | 25,30 | 25,30 | 24,80 | 24,80 | 0,81% | 471,00 |
23.11.2023 | 24,30 | 25,10 | 24,30 | 24,60 | 1,65% | 2.130,00 |
22.11.2023 | 23,40 | 24,30 | 23,00 | 24,20 | 3,86% | 3.241,00 |
21.11.2023 | 24,00 | 24,00 | 22,80 | 23,30 | -1,69% | 2.325,00 |
20.11.2023 | 25,90 | 26,20 | 23,70 | 23,70 | -3,66% | 1.681,00 |
17.11.2023 | 24,70 | 25,00 | 24,60 | 24,60 | -1,60% | 493,00 |
16.11.2023 | 24,50 | 25,00 | 24,40 | 25,00 | 1,63% | 1.201,00 |
15.11.2023 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | 516,00 |
14.11.2023 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | 1.550,00 |
13.11.2023 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 208,00 |
10.11.2023 | 25,00 | 25,00 | 24,80 | 24,80 | -1,20% | 172,00 |
09.11.2023 | 25,50 | 25,50 | 24,80 | 25,10 | 0,00% | 831,00 |
08.11.2023 | 24,80 | 25,10 | 24,80 | 25,10 | -3,46% | 110,00 |
07.11.2023 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 1.441,00 |