14,003€
0,04%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,00 | 14,41 | 13,94 | 14,00 | 0,04% | - |
27.03.2024 | 13,91 | 14,06 | 13,54 | 14,00 | 0,65% | 36,00 |
26.03.2024 | 13,52 | 13,92 | 13,16 | 13,91 | 2,85% | - |
25.03.2024 | 13,69 | 13,78 | 13,35 | 13,52 | -1,22% | 3.348,00 |
22.03.2024 | 13,73 | 14,05 | 13,54 | 13,69 | -0,27% | 323,00 |
21.03.2024 | 13,45 | 14,13 | 13,44 | 13,73 | 2,42% | 652,00 |
20.03.2024 | 13,37 | 13,41 | 12,99 | 13,40 | 0,24% | 6,00 |
19.03.2024 | 13,38 | 13,48 | 13,11 | 13,37 | -0,06% | - |
18.03.2024 | 13,23 | 13,70 | 13,21 | 13,38 | 1,29% | 23,00 |
15.03.2024 | 13,26 | 13,75 | 13,14 | 13,21 | -0,40% | - |
14.03.2024 | 13,14 | 13,57 | 13,01 | 13,26 | 0,91% | 280,00 |
13.03.2024 | 13,22 | 13,40 | 13,06 | 13,14 | -0,72% | 3,00 |
12.03.2024 | 13,63 | 13,69 | 13,10 | 13,24 | -2,86% | - |
11.03.2024 | 13,83 | 13,84 | 13,33 | 13,63 | -1,55% | 1,00 |
08.03.2024 | 13,94 | 14,22 | 13,76 | 13,84 | -0,68% | - |
07.03.2024 | 13,91 | 14,08 | 13,57 | 13,94 | 0,05% | - |
06.03.2024 | 13,53 | 14,08 | 13,53 | 13,93 | 2,80% | 700,00 |
05.03.2024 | 13,74 | 14,28 | 13,18 | 13,55 | -1,63% | 223,00 |
04.03.2024 | 13,54 | 14,09 | 13,22 | 13,77 | 1,81% | 405,00 |
01.03.2024 | 13,21 | 13,85 | 13,04 | 13,53 | 2,38% | - |
29.02.2024 | 13,50 | 13,62 | 13,13 | 13,21 | -1,97% | 12,00 |
28.02.2024 | 13,85 | 13,86 | 13,11 | 13,48 | -2,78% | - |
27.02.2024 | 13,22 | 13,94 | 13,18 | 13,86 | 4,84% | - |
26.02.2024 | 13,80 | 13,84 | 12,92 | 13,22 | -4,05% | 9,00 |
23.02.2024 | 14,17 | 14,19 | 13,62 | 13,78 | -2,74% | 103,00 |
22.02.2024 | 13,90 | 14,48 | 13,90 | 14,17 | 1,89% | 1.516,00 |
21.02.2024 | 12,52 | 13,95 | 12,34 | 13,91 | 11,06% | 11.144,00 |
20.02.2024 | 14,06 | 14,39 | 12,18 | 12,52 | -10,92% | 52.739,00 |
19.02.2024 | 16,21 | 17,02 | 13,63 | 14,06 | -13,31% | 2.343,00 |
16.02.2024 | 15,82 | 16,38 | 15,61 | 16,21 | 2,42% | 1.722,00 |
15.02.2024 | 15,54 | 16,01 | 15,53 | 15,83 | 1,88% | 2,00 |
14.02.2024 | 15,56 | 15,62 | 15,33 | 15,54 | -0,16% | - |
13.02.2024 | 15,80 | 16,24 | 15,50 | 15,56 | -1,39% | - |
12.02.2024 | 15,73 | 16,15 | 15,71 | 15,78 | 0,73% | - |
09.02.2024 | 15,57 | 15,85 | 15,44 | 15,67 | 0,64% | 20,00 |
08.02.2024 | 15,33 | 15,91 | 15,22 | 15,57 | 1,10% | 4,00 |
07.02.2024 | 15,72 | 16,05 | 15,32 | 15,40 | -2,02% | 983,00 |
06.02.2024 | 15,44 | 15,73 | 15,25 | 15,72 | 1,85% | 10,00 |
05.02.2024 | 15,92 | 16,02 | 15,14 | 15,43 | -2,67% | - |
02.02.2024 | 15,77 | 16,27 | 15,77 | 15,85 | 0,19% | 126,00 |
01.02.2024 | 16,03 | 16,11 | 15,65 | 15,82 | -1,46% | 8,00 |
31.01.2024 | 16,25 | 16,29 | 15,97 | 16,06 | -1,62% | 110,00 |
30.01.2024 | 15,93 | 16,37 | 15,69 | 16,32 | 2,45% | 13,00 |
29.01.2024 | 15,82 | 15,95 | 15,42 | 15,93 | 0,54% | 1.090,00 |
26.01.2024 | 15,68 | 15,99 | 15,26 | 15,85 | 1,10% | - |
25.01.2024 | 16,27 | 16,33 | 15,43 | 15,68 | -3,76% | 2.503,00 |
24.01.2024 | 16,73 | 16,98 | 16,16 | 16,29 | -2,73% | 22.700,00 |
23.01.2024 | 16,15 | 16,87 | 16,15 | 16,75 | 3,67% | 1,00 |
22.01.2024 | 16,08 | 16,53 | 16,02 | 16,15 | 0,84% | - |
19.01.2024 | 17,18 | 17,24 | 15,81 | 16,02 | -6,82% | - |
18.01.2024 | 17,14 | 17,39 | 16,65 | 17,19 | 0,28% | - |
17.01.2024 | 18,42 | 18,42 | 17,08 | 17,14 | -7,00% | 403,00 |
16.01.2024 | 19,27 | 19,28 | 18,36 | 18,43 | -4,70% | 200,00 |
15.01.2024 | 19,49 | 19,56 | 19,04 | 19,34 | -0,69% | - |
12.01.2024 | 19,80 | 19,95 | 19,40 | 19,48 | -1,53% | 12,00 |
11.01.2024 | 19,83 | 20,11 | 19,62 | 19,78 | -0,28% | 151,00 |
10.01.2024 | 19,87 | 20,08 | 19,76 | 19,84 | -0,24% | - |
09.01.2024 | 20,36 | 20,38 | 19,83 | 19,88 | -2,42% | 1.000,00 |
08.01.2024 | 19,60 | 20,41 | 19,46 | 20,38 | 3,94% | 3,00 |
05.01.2024 | 19,24 | 19,77 | 19,02 | 19,60 | 1,88% | - |
04.01.2024 | 19,41 | 19,61 | 19,06 | 19,24 | -0,89% | 315,00 |
03.01.2024 | 20,42 | 20,49 | 19,24 | 19,41 | -5,07% | 54,00 |
02.01.2024 | 20,69 | 21,17 | 20,33 | 20,45 | -1,06% | 5,00 |
29.12.2023 | 20,55 | 20,77 | 20,55 | 20,67 | 0,56% | 3,00 |
28.12.2023 | 20,65 | 20,78 | 20,44 | 20,56 | -0,27% | - |
27.12.2023 | 20,39 | 20,67 | 20,35 | 20,61 | 1,40% | 200,00 |
22.12.2023 | 20,49 | 20,66 | 20,30 | 20,33 | -0,85% | 3,00 |
21.12.2023 | 20,59 | 20,73 | 20,32 | 20,50 | -0,46% | - |
20.12.2023 | 20,86 | 21,20 | 20,60 | 20,60 | -1,20% | 25,00 |
19.12.2023 | 20,95 | 21,21 | 20,62 | 20,85 | -0,45% | 400,00 |
18.12.2023 | 20,92 | 21,17 | 20,45 | 20,94 | 0,12% | - |
15.12.2023 | 20,82 | 21,64 | 20,78 | 20,92 | 0,70% | 807,00 |
14.12.2023 | 19,07 | 20,92 | 19,07 | 20,77 | 8,93% | 1.500,00 |
13.12.2023 | 18,96 | 19,44 | 18,89 | 19,07 | 0,50% | 500,00 |
12.12.2023 | 19,11 | 19,49 | 18,94 | 18,97 | -0,64% | 88,00 |
11.12.2023 | 19,32 | 19,42 | 18,91 | 19,10 | -1,06% | - |
08.12.2023 | 18,89 | 19,44 | 18,74 | 19,30 | 2,25% | 64,00 |
07.12.2023 | 18,62 | 19,17 | 18,35 | 18,88 | 1,29% | - |
06.12.2023 | 18,00 | 18,85 | 17,97 | 18,64 | 3,54% | 100,00 |
05.12.2023 | 18,33 | 18,33 | 17,55 | 18,00 | -1,72% | - |
04.12.2023 | 18,43 | 18,62 | 18,06 | 18,31 | -0,77% | 1,00 |
01.12.2023 | 18,10 | 18,46 | 18,01 | 18,46 | 2,17% | - |
30.11.2023 | 17,94 | 18,19 | 17,79 | 18,06 | 0,87% | - |
29.11.2023 | 17,18 | 18,05 | 17,17 | 17,91 | 4,25% | - |
28.11.2023 | 17,03 | 17,21 | 16,91 | 17,18 | 0,90% | - |
27.11.2023 | 17,01 | 17,07 | 16,81 | 17,03 | 0,09% | - |
24.11.2023 | 16,62 | 17,36 | 16,62 | 17,01 | 2,35% | 2.376,00 |
23.11.2023 | 16,97 | 17,00 | 16,48 | 16,62 | -1,95% | 7,00 |
22.11.2023 | 16,86 | 17,05 | 16,80 | 16,95 | 0,52% | - |
21.11.2023 | 17,56 | 17,65 | 16,82 | 16,86 | -3,97% | 5,00 |
20.11.2023 | 17,42 | 17,59 | 17,17 | 17,56 | 0,66% | - |
17.11.2023 | 17,29 | 17,57 | 17,22 | 17,45 | 0,93% | - |
16.11.2023 | 17,70 | 17,86 | 17,20 | 17,29 | -2,28% | - |
15.11.2023 | 17,31 | 17,96 | 17,20 | 17,69 | 2,18% | 1.003,00 |
14.11.2023 | 15,95 | 17,44 | 15,92 | 17,31 | 8,44% | 250,00 |
13.11.2023 | 15,82 | 16,18 | 15,70 | 15,96 | 0,58% | - |
10.11.2023 | 16,32 | 16,34 | 15,56 | 15,87 | -2,86% | 250,00 |
09.11.2023 | 16,79 | 16,81 | 16,31 | 16,34 | -2,62% | 250,00 |
08.11.2023 | 16,72 | 16,94 | 16,37 | 16,78 | 0,13% | - |
07.11.2023 | 17,22 | 17,26 | 16,53 | 16,76 | -2,91% | 250,00 |