1,595€
-2,15%
Echtzeit-Aktienkurs Foris AG
Bid:
Ask:
Aktienkurse zur Foris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -1,53% | - |
| 18.04.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 1,24% | 6.580,00 |
| 17.04.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 8,05% | 100,00 |
| 16.04.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -1,32% | 205,00 |
| 15.04.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 2,72% | 1.002,00 |
| 12.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 11.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 10.04.2024 | 1,54 | 1,54 | 1,49 | 1,49 | 0,00% | 680,00 |
| 09.04.2024 | 1,45 | 1,52 | 1,45 | 1,49 | 0,00% | 2.880,00 |
| 08.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 05.04.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,34% | 10.000,00 |
| 04.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 03.04.2024 | 1,43 | 1,49 | 1,40 | 1,48 | -1,33% | 6.044,00 |
| 02.04.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 0,67% | 2.369,00 |
| 28.03.2024 | 1,49 | 1,53 | 1,43 | 1,49 | -1,32% | 107.102,00 |
| 27.03.2024 | 1,54 | 1,60 | 1,51 | 1,51 | 4,86% | 18.000,00 |
| 26.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | 2.000,00 |
| 25.03.2024 | 1,32 | 1,37 | 1,30 | 1,37 | 5,38% | 14.720,00 |
| 22.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 21.03.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,78% | 13.841,00 |
| 20.03.2024 | 1,38 | 1,48 | 1,28 | 1,29 | -4,44% | 38.765,00 |
| 19.03.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 4,65% | 220,00 |
| 18.03.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | 6.631,00 |
| 15.03.2024 | 1,26 | 1,31 | 1,24 | 1,29 | 0,00% | 26.011,00 |
| 14.03.2024 | 1,40 | 1,40 | 1,28 | 1,29 | -8,51% | 13.178,00 |
| 13.03.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,70% | 33,00 |
| 12.03.2024 | 1,42 | 1,42 | 1,40 | 1,42 | -0,70% | 720,00 |
| 11.03.2024 | 1,42 | 1,46 | 1,40 | 1,43 | 0,00% | 1.210,00 |
| 08.03.2024 | 1,49 | 1,50 | 1,40 | 1,43 | -7,74% | 7.764,00 |
| 07.03.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 4,73% | 2.000,00 |
| 06.03.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | 3.593,00 |
| 05.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | 78,00 |
| 04.03.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | 239,00 |
| 01.03.2024 | 1,50 | 1,58 | 1,50 | 1,53 | 0,66% | 3.650,00 |
| 29.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 28.02.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,65% | 200,00 |
| 27.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 26.02.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 1,32% | 20,00 |
| 23.02.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | 181,00 |
| 22.02.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | 342,00 |
| 21.02.2024 | 1,66 | 1,66 | 1,54 | 1,54 | -8,33% | 8.600,00 |
| 20.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 19.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 16.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 15.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 14.02.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,00% | 1.760,00 |
| 13.02.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 1,20% | 751,00 |
| 12.02.2024 | 1,68 | 1,69 | 1,66 | 1,66 | 0,00% | 747,00 |
| 09.02.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | 205,00 |
| 08.02.2024 | 1,70 | 1,70 | 1,63 | 1,66 | 0,00% | 7.100,00 |
| 07.02.2024 | 1,88 | 1,90 | 1,65 | 1,66 | -13,09% | 64.976,00 |
| 06.02.2024 | 1,82 | 1,92 | 1,82 | 1,91 | 4,37% | 7.500,00 |
| 05.02.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 3,39% | 1.050,00 |
| 02.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 01.02.2024 | 1,90 | 1,90 | 1,82 | 1,82 | -4,21% | 1.550,00 |
| 31.01.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -5,94% | 2.000,00 |
| 30.01.2024 | 2,10 | 2,10 | 2,00 | 2,02 | -8,18% | 6.592,00 |
| 29.01.2024 | 2,20 | 2,24 | 2,14 | 2,20 | -3,51% | 2.409,00 |
| 26.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 25.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 24.01.2024 | 2,32 | 2,32 | 2,28 | 2,28 | 0,00% | 100,00 |
| 23.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | 400,00 |
| 22.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 19.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 18.01.2024 | 2,26 | 2,26 | 2,18 | 2,18 | 2,83% | 101,00 |
| 17.01.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 2.000,00 |
| 16.01.2024 | 2,10 | 2,14 | 2,10 | 2,10 | -3,67% | 429,00 |
| 15.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 12.01.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 0,96% | 2.525,00 |
| 11.01.2024 | 2,04 | 2,08 | 1,98 | 2,08 | 1,96% | 3.000,00 |
| 10.01.2024 | 2,06 | 2,06 | 2,04 | 2,04 | -1,92% | 203,00 |
| 09.01.2024 | 2,00 | 2,08 | 1,90 | 2,08 | -11,86% | 6.273,00 |
| 08.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 05.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 04.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 03.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 02.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 29.12.2023 | 2,46 | 2,46 | 2,38 | 2,38 | 3,48% | 44,00 |
| 28.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 27.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 22.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 21.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 20.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 19.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 18.12.2023 | 2,28 | 2,30 | 2,28 | 2,30 | -3,36% | 400,00 |
| 15.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 14.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 13.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 12.12.2023 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | 1.250,00 |
| 11.12.2023 | 2,02 | 2,20 | 2,02 | 2,20 | 8,91% | 7.521,00 |
| 08.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 07.12.2023 | 2,02 | 2,04 | 2,02 | 2,02 | 0,00% | 325,00 |
| 06.12.2023 | 2,00 | 2,02 | 2,00 | 2,02 | 2,02% | 400,00 |
| 05.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 04.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 01.12.2023 | 2,02 | 2,02 | 1,99 | 1,99 | -2,45% | 1.474,00 |
| 30.11.2023 | 2,18 | 2,18 | 2,04 | 2,04 | -4,67% | 2.159,00 |
| 29.11.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 28.11.2023 | 2,04 | 2,06 | 2,04 | 2,06 | -0,96% | 1.000,00 |
| 27.11.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |