14,733€
-0,62%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,67 | 14,67 | 14,60 | 14,60 | -1,52% | 1,00 |
| 09.05.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 0,68% | - |
| 08.05.2024 | 15,17 | 15,17 | 14,73 | 14,73 | -3,54% | 59,00 |
| 07.05.2024 | 15,28 | 15,28 | 15,27 | 15,27 | -0,68% | - |
| 06.05.2024 | 14,99 | 15,37 | 14,99 | 15,37 | 2,95% | 109,00 |
| 03.05.2024 | 15,30 | 15,34 | 14,93 | 14,93 | -3,11% | 12,00 |
| 02.05.2024 | 14,96 | 15,41 | 14,96 | 15,41 | 3,95% | 150,00 |
| 30.04.2024 | 15,26 | 15,26 | 14,83 | 14,83 | -0,34% | - |
| 29.04.2024 | 14,53 | 14,88 | 14,53 | 14,88 | 4,61% | - |
| 26.04.2024 | 14,31 | 14,49 | 14,22 | 14,22 | 0,89% | 102,00 |
| 25.04.2024 | 14,27 | 14,27 | 14,10 | 14,10 | -0,81% | 1,00 |
| 24.04.2024 | 14,52 | 14,52 | 14,21 | 14,21 | -1,76% | - |
| 23.04.2024 | 14,65 | 14,65 | 14,47 | 14,47 | -1,43% | - |
| 22.04.2024 | 14,84 | 14,84 | 14,37 | 14,68 | 4,37% | 513,00 |
| 19.04.2024 | 14,18 | 14,18 | 14,00 | 14,06 | 0,00% | 300,00 |
| 18.04.2024 | 14,22 | 14,22 | 14,06 | 14,06 | 4,89% | 230,00 |
| 17.04.2024 | 13,50 | 13,50 | 13,41 | 13,41 | -1,36% | 850,00 |
| 16.04.2024 | 13,90 | 13,90 | 13,59 | 13,59 | -4,83% | 1.100,00 |
| 15.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -2,99% | - |
| 12.04.2024 | 14,82 | 14,82 | 14,72 | 14,72 | 0,44% | 11,00 |
| 11.04.2024 | 14,89 | 14,96 | 14,66 | 14,66 | -0,98% | 21,00 |
| 10.04.2024 | 15,50 | 15,50 | 14,66 | 14,80 | -0,80% | 1.000,00 |
| 09.04.2024 | 15,23 | 15,23 | 14,92 | 14,92 | 3,43% | 3,00 |
| 08.04.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 0,56% | - |
| 05.04.2024 | 14,35 | 14,35 | 14,31 | 14,35 | -0,28% | 21,00 |
| 04.04.2024 | 14,67 | 15,07 | 14,39 | 14,39 | -1,81% | 302,00 |
| 03.04.2024 | 14,25 | 14,65 | 14,25 | 14,65 | 4,87% | - |
| 02.04.2024 | 13,86 | 13,97 | 13,86 | 13,97 | 0,72% | 3,00 |
| 28.03.2024 | 14,19 | 14,19 | 13,87 | 13,87 | -0,47% | - |
| 27.03.2024 | 13,87 | 13,94 | 13,87 | 13,94 | 1,05% | 20,00 |
| 26.03.2024 | 13,27 | 13,79 | 13,27 | 13,79 | 2,95% | 678,00 |
| 25.03.2024 | 13,88 | 13,88 | 13,40 | 13,40 | -1,18% | 155,00 |
| 22.03.2024 | 13,58 | 13,89 | 13,56 | 13,56 | -0,29% | 372,00 |
| 21.03.2024 | 13,89 | 13,89 | 13,60 | 13,60 | 2,45% | 135,00 |
| 20.03.2024 | 13,18 | 13,27 | 13,05 | 13,27 | 0,15% | 2.000,00 |
| 19.03.2024 | 13,22 | 13,25 | 13,22 | 13,25 | 0,80% | - |
| 18.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | 213,00 |
| 15.03.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -0,42% | - |
| 14.03.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 13.03.2024 | 13,36 | 13,36 | 13,05 | 13,05 | -0,42% | 101,00 |
| 12.03.2024 | 13,38 | 13,38 | 13,11 | 13,11 | -2,85% | 897,00 |
| 11.03.2024 | 13,70 | 13,70 | 13,40 | 13,49 | -1,75% | 151,00 |
| 08.03.2024 | 13,77 | 14,14 | 13,73 | 13,73 | -0,62% | 650,00 |
| 07.03.2024 | 13,59 | 13,82 | 13,59 | 13,82 | 0,14% | - |
| 06.03.2024 | 13,74 | 13,80 | 13,74 | 13,80 | 2,95% | - |
| 05.03.2024 | 14,00 | 14,00 | 13,40 | 13,40 | -0,26% | 451,00 |
| 04.03.2024 | 13,40 | 13,44 | 13,40 | 13,44 | 0,15% | 49,00 |
| 01.03.2024 | 13,46 | 13,46 | 13,42 | 13,42 | 2,60% | - |
| 29.02.2024 | 13,34 | 13,34 | 13,08 | 13,08 | -2,21% | - |
| 28.02.2024 | 13,67 | 13,67 | 13,37 | 13,37 | -2,52% | 225,00 |
| 27.02.2024 | 13,32 | 13,72 | 13,32 | 13,72 | 2,66% | 85,00 |
| 26.02.2024 | 13,44 | 13,44 | 13,36 | 13,36 | -2,16% | 780,00 |
| 23.02.2024 | 13,96 | 13,96 | 13,66 | 13,66 | -2,60% | 14.440,00 |
| 22.02.2024 | 14,38 | 14,38 | 14,02 | 14,02 | 1,82% | 360,00 |
| 21.02.2024 | 12,64 | 13,85 | 12,64 | 13,77 | 11,41% | 1.533,00 |
| 20.02.2024 | 13,85 | 13,85 | 12,36 | 12,36 | -11,59% | 2.420,00 |
| 19.02.2024 | 16,62 | 16,62 | 13,75 | 13,98 | -12,68% | 2.169,00 |
| 16.02.2024 | 15,83 | 16,01 | 15,83 | 16,01 | 2,17% | 1,00 |
| 15.02.2024 | 15,75 | 15,85 | 15,67 | 15,67 | 1,89% | 12,00 |
| 14.02.2024 | 15,45 | 15,45 | 15,38 | 15,38 | -0,26% | - |
| 13.02.2024 | 16,01 | 16,01 | 15,42 | 15,42 | -1,88% | - |
| 12.02.2024 | 15,85 | 15,85 | 15,72 | 15,72 | 0,96% | - |
| 09.02.2024 | 15,39 | 15,57 | 15,39 | 15,57 | 0,91% | 1.003,00 |
| 08.02.2024 | 15,34 | 15,43 | 15,34 | 15,43 | 1,61% | 1,00 |
| 07.02.2024 | 15,62 | 15,66 | 15,18 | 15,18 | -0,95% | 5,00 |
| 06.02.2024 | 15,27 | 15,33 | 15,27 | 15,33 | -1,07% | 1,00 |
| 05.02.2024 | 15,90 | 15,90 | 15,49 | 15,49 | -1,71% | 700,00 |
| 02.02.2024 | 15,97 | 15,99 | 15,76 | 15,76 | 0,80% | 94,00 |
| 01.02.2024 | 15,59 | 15,64 | 15,59 | 15,64 | -1,42% | - |
| 31.01.2024 | 16,06 | 16,11 | 15,86 | 15,86 | -1,46% | 10,00 |
| 30.01.2024 | 15,86 | 16,10 | 15,86 | 16,10 | 2,06% | 1,00 |
| 29.01.2024 | 15,44 | 15,77 | 15,44 | 15,77 | 0,29% | - |
| 26.01.2024 | 15,27 | 15,73 | 15,27 | 15,73 | 1,16% | 250,00 |
| 25.01.2024 | 15,97 | 15,97 | 15,53 | 15,55 | -3,69% | 4,00 |
| 24.01.2024 | 16,85 | 16,85 | 16,14 | 16,14 | -2,65% | 28,00 |
| 23.01.2024 | 16,28 | 16,58 | 16,28 | 16,58 | 0,24% | - |
| 22.01.2024 | 15,96 | 16,54 | 15,96 | 16,54 | 4,52% | 496,00 |
| 19.01.2024 | 16,75 | 16,75 | 15,83 | 15,83 | -6,91% | 532,00 |
| 18.01.2024 | 16,95 | 17,09 | 16,95 | 17,00 | 0,00% | 328,00 |
| 17.01.2024 | 17,74 | 17,74 | 17,00 | 17,00 | -7,08% | 810,00 |
| 16.01.2024 | 19,11 | 19,11 | 18,30 | 18,30 | -4,86% | 3,00 |
| 15.01.2024 | 19,33 | 19,33 | 19,20 | 19,23 | -0,75% | 504,00 |
| 12.01.2024 | 19,81 | 19,81 | 19,38 | 19,38 | -1,50% | 2,00 |
| 11.01.2024 | 19,95 | 19,95 | 19,67 | 19,67 | -0,13% | 6,00 |
| 10.01.2024 | 19,98 | 19,98 | 19,70 | 19,70 | -0,15% | 11,00 |
| 09.01.2024 | 20,09 | 20,09 | 19,73 | 19,73 | 1,08% | 3,00 |
| 08.01.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,23% | - |
| 05.01.2024 | 19,07 | 19,47 | 19,07 | 19,47 | 1,75% | 1.266,00 |
| 04.01.2024 | 19,31 | 19,31 | 19,14 | 19,14 | -0,75% | 9,00 |
| 03.01.2024 | 20,33 | 20,33 | 19,28 | 19,28 | -4,93% | 69,00 |
| 02.01.2024 | 20,94 | 20,94 | 20,28 | 20,28 | -1,46% | - |
| 29.12.2023 | 20,58 | 20,58 | 20,58 | 20,58 | 0,73% | - |
| 28.12.2023 | 20,67 | 20,67 | 20,43 | 20,43 | -0,24% | - |
| 27.12.2023 | 20,47 | 20,48 | 20,47 | 20,48 | 1,44% | 44,00 |
| 22.12.2023 | 20,49 | 20,50 | 20,19 | 20,19 | -0,79% | 2,00 |
| 21.12.2023 | 20,42 | 20,48 | 20,35 | 20,35 | -0,83% | 1.330,00 |
| 20.12.2023 | 21,04 | 21,07 | 20,52 | 20,52 | -0,97% | 1.244,00 |
| 19.12.2023 | 21,00 | 21,00 | 20,69 | 20,72 | -0,58% | 1.005,00 |
| 18.12.2023 | 20,91 | 20,91 | 20,84 | 20,84 | 0,34% | - |
| 15.12.2023 | 21,15 | 21,18 | 20,77 | 20,77 | 0,39% | 400,00 |