13,635€
-2,26%
Echtzeit-Aktienkurs Forvia SE
Bid:
Ask:
Aktienkurse zur Forvia SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 13,78 | 14,01 | 13,52 | 13,66 | -2,06% | - |
| 15.04.2024 | 14,47 | 14,59 | 13,95 | 13,95 | -3,66% | 1.417.466,00 |
| 12.04.2024 | 14,95 | 15,21 | 14,44 | 14,48 | -2,00% | 1.189.153,00 |
| 11.04.2024 | 14,76 | 15,15 | 14,65 | 14,78 | -0,40% | 790.643,00 |
| 10.04.2024 | 15,10 | 15,78 | 14,84 | 14,84 | -1,26% | 1.877.830,00 |
| 09.04.2024 | 14,60 | 15,36 | 14,57 | 15,03 | 2,98% | 1.265.057,00 |
| 08.04.2024 | 14,40 | 14,69 | 14,35 | 14,59 | 1,14% | 1.091.857,00 |
| 05.04.2024 | 14,45 | 14,55 | 14,27 | 14,43 | -2,86% | 1.130.163,00 |
| 04.04.2024 | 14,82 | 15,12 | 14,70 | 14,85 | 0,37% | 1.346.110,00 |
| 03.04.2024 | 13,76 | 15,13 | 13,70 | 14,80 | 5,42% | 2.261.625,00 |
| 02.04.2024 | 14,08 | 14,60 | 13,89 | 14,04 | -0,14% | 1.827.938,00 |
| 28.03.2024 | 14,35 | 14,43 | 13,95 | 14,06 | 0,39% | 849.092,00 |
| 27.03.2024 | 13,80 | 14,00 | 13,54 | 14,00 | 0,72% | 912.381,00 |
| 26.03.2024 | 13,57 | 13,93 | 13,16 | 13,90 | 2,24% | 1.176.932,00 |
| 25.03.2024 | 13,65 | 13,78 | 13,36 | 13,60 | -0,62% | 818.608,00 |
| 22.03.2024 | 13,69 | 14,05 | 13,55 | 13,68 | -0,55% | 1.010.981,00 |
| 21.03.2024 | 14,06 | 14,15 | 13,54 | 13,76 | 3,50% | 1.465.624,00 |
| 20.03.2024 | 13,33 | 13,41 | 12,99 | 13,29 | -0,93% | 1.077.628,00 |
| 19.03.2024 | 13,36 | 13,47 | 13,12 | 13,42 | 0,11% | 896.083,00 |
| 18.03.2024 | 13,24 | 13,70 | 13,24 | 13,40 | 1,59% | 847.178,00 |
| 15.03.2024 | 13,30 | 13,74 | 13,14 | 13,19 | -0,75% | 2.032.893,00 |
| 14.03.2024 | 13,19 | 13,56 | 13,02 | 13,29 | 1,22% | 1.294.593,00 |
| 13.03.2024 | 13,32 | 13,38 | 13,06 | 13,13 | -0,61% | 1.138.283,00 |
| 12.03.2024 | 13,64 | 13,64 | 13,11 | 13,21 | -2,87% | 1.754.957,00 |
| 11.03.2024 | 13,59 | 13,78 | 13,33 | 13,60 | -2,26% | 962.838,00 |
| 08.03.2024 | 13,93 | 14,21 | 13,76 | 13,92 | -0,11% | 788.110,00 |
| 07.03.2024 | 13,70 | 14,08 | 13,58 | 13,93 | 0,11% | 864.485,00 |
| 06.03.2024 | 13,62 | 14,07 | 13,62 | 13,92 | 2,50% | 1.407.031,00 |
| 05.03.2024 | 13,56 | 13,70 | 13,18 | 13,58 | -1,59% | 1.224.962,00 |
| 04.03.2024 | 13,40 | 14,09 | 13,23 | 13,80 | 2,07% | 1.472.553,00 |
| 01.03.2024 | 13,33 | 13,74 | 13,05 | 13,52 | 2,66% | 1.441.391,00 |
| 29.02.2024 | 13,54 | 13,62 | 13,17 | 13,17 | -2,59% | 1.095.301,00 |
| 28.02.2024 | 13,80 | 13,80 | 13,12 | 13,52 | -2,45% | 1.053.521,00 |
| 27.02.2024 | 13,21 | 13,94 | 13,16 | 13,86 | 4,76% | 1.333.440,00 |
| 26.02.2024 | 13,63 | 13,76 | 12,93 | 13,23 | -4,03% | 1.343.480,00 |
| 23.02.2024 | 14,14 | 14,19 | 13,63 | 13,78 | -2,41% | 1.358.799,00 |
| 22.02.2024 | 13,93 | 14,48 | 13,92 | 14,12 | 1,88% | 1.889.525,00 |
| 21.02.2024 | 12,76 | 13,94 | 12,35 | 13,86 | 9,31% | 3.683.596,00 |
| 20.02.2024 | 13,95 | 14,32 | 12,17 | 12,68 | -9,65% | 6.086.274,00 |
| 19.02.2024 | 16,83 | 17,02 | 13,64 | 14,04 | -12,66% | 4.784.962,00 |
| 16.02.2024 | 15,96 | 16,28 | 15,60 | 16,07 | 2,49% | 1.585.371,00 |
| 15.02.2024 | 15,69 | 16,01 | 15,58 | 15,68 | 1,32% | 1.192.726,00 |
| 14.02.2024 | 15,56 | 15,61 | 15,34 | 15,48 | -0,99% | 1.012.943,00 |
| 13.02.2024 | 15,94 | 16,23 | 15,51 | 15,63 | -1,33% | 1.030.122,00 |
| 12.02.2024 | 15,80 | 16,14 | 15,71 | 15,84 | 1,18% | 1.016.397,00 |
| 09.02.2024 | 15,58 | 15,85 | 15,44 | 15,66 | 0,51% | 718.282,00 |
| 08.02.2024 | 15,36 | 15,90 | 15,22 | 15,58 | 1,93% | 1.149.141,00 |
| 07.02.2024 | 15,65 | 16,05 | 15,28 | 15,28 | -2,55% | 1.722.572,00 |
| 06.02.2024 | 15,47 | 15,71 | 15,27 | 15,68 | 2,28% | 1.045.320,00 |
| 05.02.2024 | 15,91 | 16,02 | 15,14 | 15,33 | -3,34% | 993.537,00 |
| 02.02.2024 | 15,94 | 16,25 | 15,80 | 15,86 | 1,02% | 1.085.935,00 |
| 01.02.2024 | 15,75 | 16,10 | 15,65 | 15,70 | -2,21% | 1.018.949,00 |
| 31.01.2024 | 16,24 | 16,29 | 15,97 | 16,06 | -1,08% | 1.071.449,00 |
| 30.01.2024 | 15,98 | 16,36 | 15,68 | 16,23 | 2,40% | 1.403.588,00 |
| 29.01.2024 | 15,85 | 15,96 | 15,43 | 15,85 | 0,03% | 1.260.786,00 |
| 26.01.2024 | 15,64 | 15,98 | 15,26 | 15,85 | 1,80% | 1.359.473,00 |
| 25.01.2024 | 16,14 | 16,14 | 15,44 | 15,57 | -4,48% | 1.476.365,00 |
| 24.01.2024 | 16,85 | 16,98 | 16,16 | 16,30 | -1,96% | 978.476,00 |
| 23.01.2024 | 16,13 | 16,87 | 16,13 | 16,62 | 3,13% | 968.469,00 |
| 22.01.2024 | 16,13 | 16,54 | 16,11 | 16,12 | 1,38% | 1.310.522,00 |
| 19.01.2024 | 16,59 | 16,85 | 15,81 | 15,90 | -6,99% | 2.219.200,00 |
| 18.01.2024 | 17,06 | 17,39 | 16,64 | 17,09 | -0,70% | 1.860.863,00 |
| 17.01.2024 | 18,17 | 18,17 | 17,09 | 17,21 | -6,92% | 1.745.264,00 |
| 16.01.2024 | 19,24 | 19,26 | 18,36 | 18,49 | -4,52% | 1.068.972,00 |
| 15.01.2024 | 19,37 | 19,49 | 19,05 | 19,37 | -0,72% | 456.064,00 |
| 12.01.2024 | 19,80 | 19,95 | 19,40 | 19,51 | -0,94% | 588.733,00 |
| 11.01.2024 | 20,05 | 20,11 | 19,63 | 19,69 | -0,56% | 600.693,00 |
| 10.01.2024 | 19,97 | 20,09 | 19,77 | 19,80 | -1,25% | 552.639,00 |
| 09.01.2024 | 20,29 | 20,34 | 19,83 | 20,05 | -1,18% | 585.623,00 |
| 08.01.2024 | 19,59 | 20,29 | 19,47 | 20,29 | 3,31% | 696.716,00 |
| 05.01.2024 | 19,15 | 19,77 | 19,02 | 19,64 | 1,55% | 801.755,00 |
| 04.01.2024 | 19,45 | 19,60 | 19,06 | 19,34 | -0,44% | 931.910,00 |
| 03.01.2024 | 20,36 | 20,48 | 19,24 | 19,43 | -5,24% | 810.796,00 |
| 02.01.2024 | 20,50 | 21,17 | 20,33 | 20,50 | 0,39% | 491.185,00 |
| 29.12.2023 | 20,63 | 20,77 | 20,42 | 20,42 | -0,97% | 579.148,00 |
| 28.12.2023 | 20,69 | 20,78 | 20,44 | 20,62 | 0,10% | 816.932,00 |
| 27.12.2023 | 20,55 | 20,68 | 20,44 | 20,60 | 0,49% | 335.368,00 |
| 22.12.2023 | 20,50 | 20,66 | 20,41 | 20,50 | -0,53% | 708.863,00 |
| 21.12.2023 | 20,45 | 20,61 | 20,30 | 20,61 | -0,96% | 603.260,00 |
| 20.12.2023 | 20,96 | 21,20 | 20,81 | 20,81 | -0,53% | 615.664,00 |
| 19.12.2023 | 20,90 | 21,20 | 20,63 | 20,92 | -0,19% | 740.848,00 |
| 18.12.2023 | 20,63 | 21,17 | 20,40 | 20,96 | -0,19% | 925.227,00 |
| 15.12.2023 | 21,00 | 21,63 | 20,91 | 21,00 | 0,82% | 1.621.131,00 |
| 14.12.2023 | 20,00 | 20,93 | 19,93 | 20,83 | 9,95% | 2.044.363,00 |
| 13.12.2023 | 18,90 | 19,44 | 18,88 | 18,95 | -0,08% | 1.023.865,00 |
| 12.12.2023 | 19,20 | 19,50 | 18,96 | 18,96 | -0,94% | 835.596,00 |
| 11.12.2023 | 19,21 | 19,40 | 18,93 | 19,14 | -0,96% | 736.603,00 |
| 08.12.2023 | 18,81 | 19,44 | 18,75 | 19,33 | 2,28% | 1.133.273,00 |
| 07.12.2023 | 18,44 | 19,17 | 18,35 | 18,90 | 1,37% | 841.371,00 |
| 06.12.2023 | 18,12 | 18,84 | 17,97 | 18,64 | 3,58% | 1.014.316,00 |
| 05.12.2023 | 17,90 | 18,12 | 17,55 | 18,00 | -1,56% | 1.603.428,00 |
| 04.12.2023 | 18,43 | 18,61 | 18,07 | 18,28 | 0,86% | 661.822,00 |
| 01.12.2023 | 18,13 | 18,13 | 18,13 | 18,13 | 0,50% | 890.176,00 |
| 30.11.2023 | 17,98 | 18,20 | 17,79 | 18,04 | 0,70% | 1.135.847,00 |
| 29.11.2023 | 17,20 | 18,05 | 17,20 | 17,91 | 4,01% | 1.155.382,00 |
| 28.11.2023 | 17,00 | 17,22 | 16,92 | 17,22 | 1,03% | 641.541,00 |
| 27.11.2023 | 16,95 | 17,05 | 16,81 | 17,05 | 0,24% | 637.149,00 |
| 24.11.2023 | 17,01 | 17,01 | 17,01 | 17,01 | 2,38% | 1.121.110,00 |
| 23.11.2023 | 16,98 | 17,00 | 16,48 | 16,61 | -1,98% | 633.099,00 |
| 22.11.2023 | 16,85 | 17,05 | 16,80 | 16,95 | 0,59% | 447.729,00 |