21,900€
-1,35%
Echtzeit-Aktienkurs Fortec Elektronik AG
Bid:
Ask:
Aktienkurse zur Fortec Elektronik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,20 | 22,20 | 21,40 | 22,00 | -0,90% | 3.187,00 |
| 18.04.2024 | 22,60 | 22,80 | 22,20 | 22,20 | -3,48% | 409,00 |
| 17.04.2024 | 23,00 | 23,40 | 23,00 | 23,00 | 0,00% | 2.074,00 |
| 16.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 993,00 |
| 15.04.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 580,00 |
| 12.04.2024 | 23,40 | 23,80 | 23,40 | 23,60 | 0,00% | 320,00 |
| 11.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 21,00 |
| 10.04.2024 | 23,80 | 23,80 | 23,20 | 23,60 | -0,84% | 580,00 |
| 09.04.2024 | 24,00 | 24,00 | 23,40 | 23,80 | 0,85% | 225,00 |
| 08.04.2024 | 23,40 | 23,80 | 23,40 | 23,60 | -0,84% | 542,00 |
| 05.04.2024 | 24,00 | 24,00 | 23,40 | 23,80 | -1,65% | 100,00 |
| 04.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 300,00 |
| 03.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 900,00 |
| 02.04.2024 | 24,80 | 25,00 | 24,00 | 24,20 | -2,42% | 2.445,00 |
| 28.03.2024 | 25,40 | 25,50 | 24,30 | 24,80 | 0,00% | 4.040,00 |
| 27.03.2024 | 22,80 | 24,80 | 22,80 | 24,80 | 6,90% | 3.487,00 |
| 26.03.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 0,43% | 1.654,00 |
| 25.03.2024 | 23,30 | 23,30 | 23,00 | 23,10 | -1,70% | 1.152,00 |
| 22.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 21.03.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | 955,00 |
| 20.03.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | 669,00 |
| 19.03.2024 | 22,90 | 23,30 | 22,90 | 23,30 | 2,19% | 331,00 |
| 18.03.2024 | 22,70 | 23,20 | 22,60 | 22,80 | 1,33% | 2.942,00 |
| 15.03.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,00% | 173,00 |
| 14.03.2024 | 22,60 | 22,70 | 22,50 | 22,50 | 0,00% | 413,00 |
| 13.03.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | 74,00 |
| 12.03.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | 625,00 |
| 11.03.2024 | 22,60 | 22,60 | 22,20 | 22,40 | -0,88% | 963,00 |
| 08.03.2024 | 22,60 | 22,70 | 22,30 | 22,60 | 0,00% | 1.437,00 |
| 07.03.2024 | 22,40 | 22,70 | 22,30 | 22,60 | -0,88% | 1.885,00 |
| 06.03.2024 | 22,50 | 23,10 | 22,40 | 22,80 | 0,00% | 2.496,00 |
| 05.03.2024 | 22,60 | 22,80 | 22,50 | 22,80 | -0,44% | 1.168,00 |
| 04.03.2024 | 23,10 | 23,40 | 22,80 | 22,90 | -2,14% | 136,00 |
| 01.03.2024 | 23,30 | 23,60 | 23,20 | 23,40 | 0,43% | 583,00 |
| 29.02.2024 | 23,70 | 23,70 | 23,00 | 23,30 | -1,69% | 744,00 |
| 28.02.2024 | 24,20 | 24,20 | 23,50 | 23,70 | -0,84% | 1.083,00 |
| 27.02.2024 | 24,00 | 24,00 | 23,50 | 23,90 | -1,24% | 617,00 |
| 26.02.2024 | 24,50 | 24,50 | 24,20 | 24,20 | -0,41% | 146,00 |
| 23.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 22.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | 90,00 |
| 21.02.2024 | 24,10 | 24,30 | 24,00 | 24,30 | -0,82% | 715,00 |
| 20.02.2024 | 24,90 | 24,90 | 24,20 | 24,50 | 0,41% | 1.541,00 |
| 19.02.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -0,41% | 854,00 |
| 16.02.2024 | 25,00 | 25,00 | 24,40 | 24,50 | -1,21% | 263,00 |
| 15.02.2024 | 24,90 | 25,00 | 24,70 | 24,80 | 0,40% | 220,00 |
| 14.02.2024 | 25,10 | 25,10 | 24,50 | 24,70 | -0,80% | 1.090,00 |
| 13.02.2024 | 25,10 | 25,20 | 24,80 | 24,90 | -0,40% | 860,00 |
| 12.02.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,81% | 717,00 |
| 09.02.2024 | 24,70 | 25,00 | 24,70 | 24,80 | 2,90% | 884,00 |
| 08.02.2024 | 24,90 | 24,90 | 24,10 | 24,10 | -4,37% | 5.188,00 |
| 07.02.2024 | 25,00 | 25,50 | 25,00 | 25,20 | -0,40% | 1.312,00 |
| 06.02.2024 | 25,40 | 25,40 | 24,80 | 25,30 | 0,40% | 543,00 |
| 05.02.2024 | 25,80 | 25,80 | 24,80 | 25,20 | -2,33% | 3.476,00 |
| 02.02.2024 | 26,10 | 26,10 | 25,50 | 25,80 | -2,27% | 1.503,00 |
| 01.02.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | 609,00 |
| 31.01.2024 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | 22,00 |
| 30.01.2024 | 26,00 | 26,00 | 25,50 | 25,50 | 0,39% | 15,00 |
| 29.01.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 0,00% | 678,00 |
| 26.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,40% | 100,00 |
| 25.01.2024 | 25,40 | 25,50 | 25,30 | 25,30 | 0,00% | 169,00 |
| 24.01.2024 | 25,30 | 25,30 | 25,00 | 25,30 | 0,40% | 318,00 |
| 23.01.2024 | 25,00 | 26,10 | 25,00 | 25,20 | 1,20% | 324,00 |
| 22.01.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 0,00% | 472,00 |
| 19.01.2024 | 24,90 | 24,90 | 24,50 | 24,90 | 0,00% | 580,00 |
| 18.01.2024 | 25,00 | 25,00 | 24,60 | 24,90 | 0,40% | 810,00 |
| 17.01.2024 | 25,00 | 25,30 | 24,30 | 24,80 | -0,80% | 1.190,00 |
| 16.01.2024 | 25,00 | 25,70 | 24,70 | 25,00 | -0,40% | 1.713,00 |
| 15.01.2024 | 24,80 | 25,10 | 24,80 | 25,10 | 0,40% | 710,00 |
| 12.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 11.01.2024 | 25,40 | 25,80 | 25,20 | 25,30 | -1,17% | 1.034,00 |
| 10.01.2024 | 25,60 | 25,60 | 25,30 | 25,60 | 0,79% | 441,00 |
| 09.01.2024 | 25,10 | 25,40 | 25,10 | 25,40 | 0,79% | 195,00 |
| 08.01.2024 | 25,70 | 25,70 | 25,10 | 25,20 | -4,55% | 580,00 |
| 05.01.2024 | 25,70 | 26,40 | 25,70 | 26,40 | 0,38% | 522,00 |
| 04.01.2024 | 24,90 | 26,30 | 24,90 | 26,30 | 6,05% | 1.440,00 |
| 03.01.2024 | 24,90 | 25,00 | 24,80 | 24,80 | 0,40% | 1.166,00 |
| 02.01.2024 | 24,10 | 24,70 | 24,00 | 24,70 | 2,92% | 1.266,00 |
| 29.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 28.12.2023 | 24,10 | 24,10 | 23,50 | 24,00 | 0,42% | 1.120,00 |
| 27.12.2023 | 23,50 | 23,90 | 23,50 | 23,90 | 0,42% | 1.901,00 |
| 22.12.2023 | 23,80 | 24,20 | 23,80 | 23,80 | -1,65% | 893,00 |
| 21.12.2023 | 24,10 | 24,20 | 23,80 | 24,20 | 0,00% | 341,00 |
| 20.12.2023 | 24,30 | 24,80 | 23,90 | 24,20 | 0,41% | 1.186,00 |
| 19.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 18.12.2023 | 24,30 | 24,50 | 23,80 | 24,00 | -0,41% | 1.043,00 |
| 15.12.2023 | 24,00 | 24,10 | 24,00 | 24,10 | 0,42% | 130,00 |
| 14.12.2023 | 23,80 | 24,30 | 23,70 | 24,00 | 0,42% | 660,00 |
| 13.12.2023 | 24,20 | 24,20 | 23,80 | 23,90 | -0,42% | 906,00 |
| 12.12.2023 | 24,00 | 24,70 | 23,60 | 24,00 | -1,23% | 1.774,00 |
| 11.12.2023 | 24,50 | 24,50 | 24,30 | 24,30 | -0,41% | 874,00 |
| 08.12.2023 | 24,20 | 24,50 | 24,10 | 24,40 | 2,09% | 826,00 |
| 07.12.2023 | 23,80 | 23,90 | 23,80 | 23,90 | 1,70% | 300,00 |
| 06.12.2023 | 23,90 | 24,30 | 23,20 | 23,50 | 0,00% | 3.810,00 |
| 05.12.2023 | 24,40 | 24,40 | 23,50 | 23,50 | -2,49% | 3.915,00 |
| 04.12.2023 | 25,20 | 25,20 | 23,80 | 24,10 | -3,60% | 3.882,00 |
| 01.12.2023 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | 134,00 |
| 30.11.2023 | 24,60 | 25,00 | 24,50 | 25,00 | 0,81% | 349,00 |
| 29.11.2023 | 25,00 | 25,40 | 24,40 | 24,80 | 0,81% | 3.146,00 |
| 28.11.2023 | 23,90 | 24,70 | 23,90 | 24,60 | 2,93% | 585,00 |
| 27.11.2023 | 24,30 | 25,00 | 23,90 | 23,90 | -3,63% | 2.249,00 |