1,690€
4,32%
Echtzeit-Aktienkurs Foris AG
Bid:
Ask:
Aktienkurse zur Foris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,63 | 1,65 | 1,60 | 1,63 | 1,56% | - |
| 22.04.2024 | 1,63 | 1,65 | 1,60 | 1,61 | 0,63% | - |
| 19.04.2024 | 1,64 | 1,64 | 1,59 | 1,60 | -2,45% | - |
| 18.04.2024 | 1,60 | 1,66 | 1,58 | 1,64 | 3,15% | - |
| 17.04.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,86% | - |
| 16.04.2024 | 1,50 | 1,62 | 1,47 | 1,62 | 8,03% | - |
| 15.04.2024 | 1,51 | 1,52 | 1,48 | 1,50 | -0,66% | 39.600,00 |
| 12.04.2024 | 1,50 | 1,51 | 1,48 | 1,51 | 0,00% | - |
| 11.04.2024 | 1,50 | 1,53 | 1,50 | 1,51 | 0,33% | - |
| 10.04.2024 | 1,50 | 1,52 | 1,50 | 1,50 | -1,64% | - |
| 09.04.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 3,04% | - |
| 08.04.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 0,68% | - |
| 05.04.2024 | 1,50 | 1,53 | 1,45 | 1,47 | -1,01% | 41.000,00 |
| 04.04.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 03.04.2024 | 1,50 | 1,50 | 1,29 | 1,49 | -0,33% | - |
| 02.04.2024 | 1,54 | 1,56 | 1,48 | 1,50 | -0,66% | - |
| 28.03.2024 | 1,46 | 1,56 | 1,42 | 1,51 | 0,33% | - |
| 27.03.2024 | 1,52 | 1,66 | 1,45 | 1,50 | 0,00% | - |
| 26.03.2024 | 1,45 | 1,55 | 1,33 | 1,50 | 7,14% | - |
| 25.03.2024 | 1,30 | 1,40 | 1,29 | 1,40 | 6,87% | - |
| 22.03.2024 | 1,27 | 1,32 | 1,26 | 1,31 | 2,34% | - |
| 21.03.2024 | 1,29 | 1,33 | 1,26 | 1,28 | 0,79% | - |
| 20.03.2024 | 1,35 | 1,52 | 1,24 | 1,27 | -7,97% | 32.500,00 |
| 19.03.2024 | 1,30 | 1,51 | 1,28 | 1,38 | 6,98% | 22.500,00 |
| 18.03.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -2,27% | - |
| 15.03.2024 | 1,23 | 1,32 | 1,22 | 1,32 | 7,76% | 66.700,00 |
| 14.03.2024 | 1,42 | 1,43 | 1,19 | 1,23 | -13,73% | - |
| 13.03.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 12.03.2024 | 1,44 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 11.03.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 08.03.2024 | 1,52 | 1,52 | 1,30 | 1,42 | -9,00% | - |
| 07.03.2024 | 1,54 | 1,57 | 1,49 | 1,56 | 4,01% | - |
| 06.03.2024 | 1,45 | 1,61 | 1,44 | 1,50 | 2,75% | - |
| 05.03.2024 | 1,44 | 1,49 | 1,44 | 1,46 | 1,04% | - |
| 04.03.2024 | 1,47 | 1,53 | 1,44 | 1,44 | -5,57% | 1.600,00 |
| 01.03.2024 | 1,51 | 1,71 | 1,51 | 1,53 | 0,99% | - |
| 29.02.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 1,34% | 3.400,00 |
| 28.02.2024 | 1,52 | 1,53 | 1,49 | 1,49 | -1,65% | - |
| 27.02.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 1,00% | - |
| 26.02.2024 | 1,50 | 1,53 | 1,50 | 1,50 | -0,33% | - |
| 23.02.2024 | 1,51 | 1,52 | 1,47 | 1,51 | 0,00% | - |
| 22.02.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 21.02.2024 | 1,66 | 1,68 | 1,52 | 1,52 | -8,46% | - |
| 20.02.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 19.02.2024 | 1,69 | 1,69 | 1,66 | 1,66 | -2,07% | - |
| 16.02.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 2,11% | 9,00 |
| 15.02.2024 | 1,67 | 1,68 | 1,66 | 1,66 | -2,65% | - |
| 14.02.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 13.02.2024 | 1,68 | 1,68 | 1,64 | 1,68 | 0,30% | - |
| 12.02.2024 | 1,64 | 1,69 | 1,63 | 1,68 | 1,82% | - |
| 09.02.2024 | 1,66 | 1,67 | 1,63 | 1,65 | -2,95% | - |
| 08.02.2024 | 1,68 | 1,71 | 1,66 | 1,70 | 0,59% | - |
| 07.02.2024 | 1,92 | 1,94 | 1,65 | 1,69 | -12,01% | 49.000,00 |
| 06.02.2024 | 1,83 | 1,92 | 1,80 | 1,92 | 4,64% | - |
| 05.02.2024 | 1,78 | 1,84 | 1,75 | 1,83 | 3,10% | - |
| 02.02.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -0,84% | - |
| 01.02.2024 | 1,91 | 1,93 | 1,77 | 1,79 | -6,04% | 33.000,00 |
| 31.01.2024 | 2,02 | 2,02 | 1,87 | 1,91 | -6,16% | - |
| 30.01.2024 | 2,17 | 2,17 | 2,03 | 2,03 | -8,97% | - |
| 29.01.2024 | 2,27 | 2,30 | 2,15 | 2,23 | -2,19% | - |
| 26.01.2024 | 2,28 | 2,28 | 2,26 | 2,28 | 0,44% | - |
| 25.01.2024 | 2,27 | 2,27 | 2,25 | 2,27 | 0,00% | - |
| 24.01.2024 | 2,27 | 2,27 | 2,25 | 2,27 | 0,00% | - |
| 23.01.2024 | 2,19 | 2,27 | 2,19 | 2,27 | 3,65% | - |
| 22.01.2024 | 2,17 | 2,19 | 2,17 | 2,19 | 0,92% | - |
| 19.01.2024 | 2,17 | 2,17 | 2,15 | 2,17 | 2,36% | - |
| 18.01.2024 | 2,12 | 2,18 | 2,12 | 2,12 | 1,44% | - |
| 17.01.2024 | 2,08 | 2,24 | 2,04 | 2,09 | -0,95% | - |
| 16.01.2024 | 2,17 | 2,24 | 2,07 | 2,11 | -2,76% | - |
| 15.01.2024 | 2,09 | 2,17 | 2,08 | 2,17 | 6,90% | - |
| 12.01.2024 | 2,02 | 2,06 | 2,02 | 2,03 | 1,50% | - |
| 11.01.2024 | 1,92 | 2,18 | 1,91 | 2,00 | 4,71% | - |
| 10.01.2024 | 2,14 | 2,25 | 1,84 | 1,91 | -6,37% | - |
| 09.01.2024 | 1,95 | 2,12 | 1,80 | 2,04 | 9,68% | 9.006,00 |
| 08.01.2024 | 2,37 | 2,37 | 1,85 | 1,86 | -21,52% | 7.000,00 |
| 05.01.2024 | 2,37 | 2,37 | 2,36 | 2,37 | 0,00% | - |
| 04.01.2024 | 2,33 | 2,37 | 2,33 | 2,37 | -0,42% | - |
| 03.01.2024 | 2,39 | 2,39 | 2,37 | 2,38 | 0,42% | - |
| 02.01.2024 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | - |
| 29.12.2023 | 2,31 | 2,38 | 2,30 | 2,38 | 2,15% | - |
| 28.12.2023 | 2,33 | 2,33 | 2,32 | 2,33 | 0,00% | - |
| 27.12.2023 | 2,33 | 2,33 | 2,28 | 2,33 | 0,00% | - |
| 22.12.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 21.12.2023 | 2,35 | 2,35 | 2,33 | 2,33 | 0,00% | - |
| 20.12.2023 | 2,33 | 2,33 | 2,32 | 2,33 | 0,00% | - |
| 19.12.2023 | 2,31 | 2,33 | 2,31 | 2,33 | 3,10% | - |
| 18.12.2023 | 2,39 | 2,39 | 2,24 | 2,26 | -4,64% | - |
| 15.12.2023 | 2,33 | 2,38 | 2,33 | 2,37 | 1,72% | - |
| 14.12.2023 | 2,35 | 2,35 | 2,33 | 2,33 | -0,85% | - |
| 13.12.2023 | 2,27 | 2,37 | 2,23 | 2,35 | 1,73% | - |
| 12.12.2023 | 2,19 | 2,33 | 2,19 | 2,31 | 7,44% | - |
| 11.12.2023 | 2,00 | 2,30 | 2,00 | 2,15 | 8,59% | - |
| 08.12.2023 | 2,00 | 2,01 | 1,98 | 1,98 | 1,54% | - |
| 07.12.2023 | 2,00 | 2,02 | 1,95 | 1,95 | -1,52% | - |
| 06.12.2023 | 1,96 | 2,02 | 1,96 | 1,98 | 1,28% | - |
| 05.12.2023 | 1,96 | 1,98 | 1,96 | 1,96 | -1,26% | - |
| 04.12.2023 | 1,98 | 1,99 | 1,97 | 1,98 | 0,00% | - |
| 01.12.2023 | 2,02 | 2,03 | 1,98 | 1,98 | -3,41% | - |
| 30.11.2023 | 2,11 | 2,13 | 1,98 | 2,05 | -3,76% | - |
| 29.11.2023 | 2,04 | 2,13 | 2,04 | 2,13 | 2,90% | - |