21,800€
Echtzeit-Aktienkurs FORTEC ELEKTRO. O.N.
Bid:
Ask:
Aktienkurse zur FORTEC ELEKTRO. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 3,00 |
| 23.04.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | 53,00 |
| 22.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 7,00 |
| 19.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 10,00 |
| 18.04.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 150,00 |
| 17.04.2024 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | 1,00 |
| 16.04.2024 | 22,60 | 23,00 | 22,60 | 23,00 | -2,54% | - |
| 15.04.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 12.04.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 11.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 09.04.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 08.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 05.04.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | - |
| 04.04.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 03.04.2024 | 24,00 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 02.04.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | 20,00 |
| 28.03.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 342,00 |
| 27.03.2024 | 22,80 | 24,00 | 22,40 | 24,00 | 4,35% | 250,00 |
| 26.03.2024 | 22,90 | 23,00 | 22,90 | 23,00 | 1,32% | - |
| 25.03.2024 | 23,00 | 23,00 | 22,70 | 22,70 | -2,58% | 350,00 |
| 22.03.2024 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 21.03.2024 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 62,00 |
| 20.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 10,00 |
| 19.03.2024 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 18.03.2024 | 22,10 | 22,90 | 22,10 | 22,90 | 3,15% | 145,00 |
| 15.03.2024 | 22,40 | 22,40 | 22,10 | 22,20 | -1,77% | 20,00 |
| 14.03.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,35% | 150,00 |
| 13.03.2024 | 22,40 | 22,40 | 22,30 | 22,30 | -0,45% | - |
| 12.03.2024 | 22,10 | 22,40 | 22,10 | 22,40 | -0,44% | 17,00 |
| 11.03.2024 | 22,10 | 22,50 | 22,10 | 22,50 | -0,44% | 3,00 |
| 08.03.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 20,00 |
| 07.03.2024 | 22,70 | 22,70 | 22,30 | 22,60 | 0,44% | 120,00 |
| 06.03.2024 | 22,40 | 22,80 | 22,40 | 22,50 | 0,00% | 100,00 |
| 05.03.2024 | 23,00 | 23,00 | 22,50 | 22,50 | -2,17% | 62,00 |
| 04.03.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -1,29% | 110,00 |
| 01.03.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 1,30% | 19,00 |
| 29.02.2024 | 23,30 | 23,70 | 22,90 | 23,00 | -4,17% | 10,00 |
| 28.02.2024 | 23,60 | 24,00 | 23,50 | 24,00 | 2,13% | 175,00 |
| 27.02.2024 | 24,00 | 24,00 | 23,50 | 23,50 | -2,08% | 200,00 |
| 26.02.2024 | 24,10 | 24,40 | 24,00 | 24,00 | 0,00% | 270,00 |
| 23.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 22.02.2024 | 24,00 | 24,10 | 24,00 | 24,00 | -0,41% | 325,00 |
| 21.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | 50,00 |
| 20.02.2024 | 24,30 | 24,40 | 24,30 | 24,30 | 0,00% | 57,00 |
| 19.02.2024 | 24,50 | 24,60 | 24,30 | 24,30 | -0,82% | 181,00 |
| 16.02.2024 | 24,30 | 24,50 | 24,30 | 24,50 | -1,61% | 4,00 |
| 15.02.2024 | 24,50 | 24,90 | 24,50 | 24,90 | 1,63% | 120,00 |
| 14.02.2024 | 24,70 | 24,90 | 24,50 | 24,50 | -1,21% | 309,00 |
| 13.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 250,00 |
| 12.02.2024 | 25,50 | 25,50 | 25,00 | 25,00 | 0,81% | 373,00 |
| 09.02.2024 | 24,30 | 24,90 | 24,30 | 24,80 | 2,06% | 266,00 |
| 08.02.2024 | 24,30 | 24,90 | 24,20 | 24,30 | -2,41% | 695,00 |
| 07.02.2024 | 25,10 | 25,10 | 24,90 | 24,90 | 0,40% | 10,00 |
| 06.02.2024 | 24,70 | 24,90 | 24,70 | 24,80 | -1,59% | - |
| 05.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 02.02.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 3,59% | 60,00 |
| 01.02.2024 | 25,10 | 25,20 | 25,10 | 25,10 | -0,79% | - |
| 31.01.2024 | 25,10 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 30.01.2024 | 25,40 | 25,40 | 25,30 | 25,30 | 1,20% | - |
| 29.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 26.01.2024 | 25,10 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 25.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 23.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 22.01.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 2,05% | 200,00 |
| 19.01.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -2,40% | - |
| 18.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 17.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 177,00 |
| 16.01.2024 | 24,70 | 24,90 | 24,70 | 24,90 | 0,40% | 401,00 |
| 15.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 12.01.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | 144,00 |
| 11.01.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 0,40% | - |
| 10.01.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | - |
| 09.01.2024 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | - |
| 08.01.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -3,47% | - |
| 05.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 5,28% | - |
| 04.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 03.01.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,22% | - |
| 02.01.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 2,94% | 500,00 |
| 29.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | - |
| 27.12.2023 | 23,80 | 23,80 | 23,30 | 23,30 | -2,10% | - |
| 22.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 21.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 20.12.2023 | 23,80 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 19.12.2023 | 23,70 | 23,80 | 23,70 | 23,80 | 0,42% | - |
| 18.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 15.12.2023 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 14.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 13.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 12.12.2023 | 23,90 | 24,00 | 23,90 | 24,00 | -0,41% | 86,00 |
| 11.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 08.12.2023 | 23,90 | 24,50 | 23,90 | 24,50 | 3,81% | 50,00 |
| 07.12.2023 | 23,20 | 23,60 | 23,20 | 23,60 | -1,67% | - |
| 06.12.2023 | 23,50 | 24,00 | 23,50 | 24,00 | 1,69% | - |
| 05.12.2023 | 23,80 | 23,80 | 23,60 | 23,60 | -2,07% | 40,00 |
| 04.12.2023 | 25,00 | 25,00 | 24,10 | 24,10 | -2,03% | 180,00 |
| 01.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 30.11.2023 | 24,40 | 24,60 | 24,40 | 24,60 | 0,41% | - |