14,205€
-0,28%
Echtzeit-Aktienkurs FORVIA SE INH EO 7
Bid:
Ask:
Aktienkurse zur FORVIA SE INH EO 7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,45 | 14,56 | 14,02 | 14,20 | -0,32% | - |
| 18.04.2024 | 13,61 | 14,25 | 13,61 | 14,25 | 3,45% | - |
| 17.04.2024 | 13,54 | 13,77 | 13,41 | 13,77 | 1,47% | - |
| 16.04.2024 | 13,52 | 13,78 | 13,52 | 13,57 | -6,61% | - |
| 15.04.2024 | 14,64 | 14,64 | 14,25 | 14,53 | -1,89% | - |
| 12.04.2024 | 14,79 | 15,03 | 14,71 | 14,81 | -1,04% | - |
| 11.04.2024 | 14,77 | 15,00 | 14,74 | 14,97 | 0,50% | - |
| 10.04.2024 | 15,07 | 15,67 | 14,89 | 14,89 | -0,87% | 10,00 |
| 09.04.2024 | 14,52 | 15,25 | 14,52 | 15,02 | 3,30% | - |
| 08.04.2024 | 14,46 | 14,54 | 14,38 | 14,54 | 0,69% | - |
| 05.04.2024 | 14,46 | 14,48 | 14,31 | 14,44 | -3,41% | - |
| 04.04.2024 | 14,80 | 14,95 | 14,71 | 14,95 | 1,56% | - |
| 03.04.2024 | 14,03 | 14,75 | 13,80 | 14,72 | 5,67% | - |
| 02.04.2024 | 13,97 | 14,34 | 13,93 | 13,93 | -2,11% | - |
| 28.03.2024 | 13,94 | 14,23 | 13,94 | 14,23 | 3,04% | - |
| 27.03.2024 | 13,91 | 13,92 | 13,62 | 13,81 | 0,25% | 821,00 |
| 26.03.2024 | 13,53 | 13,78 | 13,23 | 13,78 | 2,34% | - |
| 25.03.2024 | 13,57 | 13,57 | 13,36 | 13,46 | -1,54% | - |
| 22.03.2024 | 13,74 | 13,84 | 13,67 | 13,67 | 0,15% | - |
| 21.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 4,60% | - |
| 20.03.2024 | 13,33 | 13,33 | 13,03 | 13,05 | -2,17% | 3,00 |
| 19.03.2024 | 13,36 | 13,44 | 13,16 | 13,34 | -1,19% | 1,00 |
| 18.03.2024 | 13,24 | 13,59 | 13,24 | 13,50 | 1,66% | - |
| 15.03.2024 | 13,24 | 13,64 | 13,24 | 13,28 | -0,38% | - |
| 14.03.2024 | 13,10 | 13,42 | 13,07 | 13,33 | 1,06% | - |
| 13.03.2024 | 13,20 | 13,32 | 13,18 | 13,19 | -0,45% | - |
| 12.03.2024 | 13,64 | 13,64 | 13,25 | 13,25 | -0,67% | - |
| 11.03.2024 | 13,80 | 13,80 | 13,34 | 13,34 | -4,65% | 200,00 |
| 08.03.2024 | 13,91 | 14,09 | 13,84 | 13,99 | -0,21% | - |
| 07.03.2024 | 13,85 | 14,02 | 13,60 | 14,02 | 0,65% | - |
| 06.03.2024 | 13,55 | 14,02 | 13,55 | 13,93 | 3,19% | - |
| 05.03.2024 | 14,03 | 14,03 | 13,33 | 13,50 | -3,50% | - |
| 04.03.2024 | 13,58 | 13,99 | 13,30 | 13,99 | 3,71% | 96,00 |
| 01.03.2024 | 13,76 | 13,76 | 13,09 | 13,49 | 1,05% | 9,00 |
| 29.02.2024 | 13,49 | 13,49 | 13,22 | 13,35 | -0,71% | - |
| 28.02.2024 | 13,82 | 13,82 | 13,19 | 13,45 | -1,93% | - |
| 27.02.2024 | 13,18 | 13,71 | 13,18 | 13,71 | 4,34% | - |
| 26.02.2024 | 13,78 | 13,78 | 13,00 | 13,14 | -3,60% | - |
| 23.02.2024 | 14,10 | 14,10 | 13,63 | 13,63 | -4,01% | - |
| 22.02.2024 | 13,97 | 14,40 | 13,93 | 14,20 | 4,11% | - |
| 21.02.2024 | 12,48 | 13,70 | 12,48 | 13,64 | 10,31% | - |
| 20.02.2024 | 14,31 | 14,31 | 12,37 | 12,37 | -12,43% | 438,00 |
| 19.02.2024 | 16,11 | 16,74 | 14,12 | 14,12 | -11,11% | 110,00 |
| 16.02.2024 | 15,81 | 16,12 | 15,81 | 15,89 | 1,76% | - |
| 15.02.2024 | 15,52 | 15,90 | 15,52 | 15,61 | 1,13% | - |
| 14.02.2024 | 15,57 | 15,57 | 15,36 | 15,44 | -1,97% | - |
| 13.02.2024 | 15,80 | 16,19 | 15,68 | 15,75 | -0,51% | - |
| 12.02.2024 | 15,68 | 16,07 | 15,68 | 15,83 | 1,57% | - |
| 09.02.2024 | 15,54 | 15,78 | 15,46 | 15,58 | -0,80% | - |
| 08.02.2024 | 15,29 | 15,71 | 15,29 | 15,71 | 0,35% | - |
| 07.02.2024 | 15,67 | 15,83 | 15,58 | 15,65 | 0,38% | 5,00 |
| 06.02.2024 | 15,42 | 15,59 | 15,29 | 15,59 | -0,13% | - |
| 05.02.2024 | 15,85 | 15,94 | 15,61 | 15,61 | -2,25% | - |
| 02.02.2024 | 15,75 | 16,20 | 15,75 | 15,97 | -0,25% | - |
| 01.02.2024 | 15,93 | 16,03 | 15,86 | 16,01 | -0,16% | - |
| 31.01.2024 | 16,18 | 16,18 | 16,00 | 16,04 | 0,22% | - |
| 30.01.2024 | 15,85 | 16,31 | 15,70 | 16,00 | 1,04% | - |
| 29.01.2024 | 15,84 | 15,90 | 15,73 | 15,84 | -0,35% | - |
| 26.01.2024 | 15,61 | 15,89 | 15,54 | 15,89 | 2,48% | - |
| 25.01.2024 | 16,25 | 16,25 | 15,47 | 15,51 | -4,64% | - |
| 24.01.2024 | 16,80 | 16,89 | 16,25 | 16,26 | -2,22% | - |
| 23.01.2024 | 16,18 | 16,75 | 16,18 | 16,63 | 2,91% | - |
| 22.01.2024 | 16,06 | 16,45 | 16,06 | 16,16 | 0,44% | - |
| 19.01.2024 | 17,11 | 17,11 | 16,09 | 16,09 | -5,55% | - |
| 18.01.2024 | 17,15 | 17,15 | 16,93 | 17,04 | -0,93% | 16,00 |
| 17.01.2024 | 18,24 | 18,24 | 17,18 | 17,20 | -6,85% | - |
| 16.01.2024 | 19,24 | 19,24 | 18,46 | 18,46 | -4,89% | - |
| 15.01.2024 | 19,49 | 19,49 | 19,16 | 19,41 | -1,62% | - |
| 12.01.2024 | 19,79 | 19,85 | 19,67 | 19,73 | -0,15% | 500,00 |
| 11.01.2024 | 19,90 | 19,91 | 19,76 | 19,76 | -0,30% | - |
| 10.01.2024 | 19,80 | 20,00 | 19,80 | 19,82 | -0,80% | - |
| 09.01.2024 | 20,29 | 20,29 | 19,83 | 19,98 | -0,05% | 10,00 |
| 08.01.2024 | 19,57 | 20,02 | 19,46 | 19,99 | 1,47% | - |
| 05.01.2024 | 19,19 | 19,70 | 19,11 | 19,70 | 1,84% | - |
| 04.01.2024 | 19,41 | 19,48 | 19,27 | 19,35 | -1,63% | - |
| 03.01.2024 | 20,41 | 20,41 | 19,67 | 19,67 | -4,59% | - |
| 02.01.2024 | 20,25 | 20,85 | 20,25 | 20,61 | -0,48% | - |
| 29.12.2023 | 20,55 | 20,71 | 20,55 | 20,71 | 1,97% | - |
| 27.12.2023 | 20,31 | 20,31 | 20,31 | 20,31 | -1,26% | - |
| 22.12.2023 | 20,37 | 20,58 | 20,37 | 20,57 | 0,44% | - |
| 21.12.2023 | 20,64 | 20,64 | 20,43 | 20,48 | -1,96% | - |
| 20.12.2023 | 20,83 | 21,08 | 20,82 | 20,89 | 0,92% | 1,00 |
| 19.12.2023 | 20,96 | 20,98 | 20,70 | 20,70 | -0,96% | - |
| 18.12.2023 | 20,88 | 21,08 | 20,68 | 20,90 | 0,00% | - |
| 15.12.2023 | 20,70 | 21,42 | 20,70 | 20,90 | 9,37% | 50,00 |
| 14.12.2023 | 19,11 | 19,11 | 19,11 | 19,11 | -0,13% | - |
| 13.12.2023 | 18,90 | 19,28 | 18,90 | 19,14 | 0,58% | 7,00 |
| 12.12.2023 | 19,09 | 19,38 | 19,03 | 19,03 | -0,03% | - |
| 11.12.2023 | 19,24 | 19,27 | 18,95 | 19,03 | -1,40% | 770,00 |
| 08.12.2023 | 18,85 | 19,36 | 18,75 | 19,30 | 3,37% | - |
| 07.12.2023 | 18,58 | 18,67 | 18,40 | 18,67 | -0,48% | - |
| 06.12.2023 | 17,99 | 18,78 | 17,97 | 18,76 | 4,25% | - |
| 05.12.2023 | 18,20 | 18,20 | 17,66 | 18,00 | -1,13% | 1.600,00 |
| 04.12.2023 | 18,38 | 18,39 | 18,16 | 18,20 | 0,41% | - |
| 01.12.2023 | 18,09 | 18,13 | 18,09 | 18,13 | 0,69% | - |
| 30.11.2023 | 17,89 | 18,05 | 17,82 | 18,00 | 1,67% | - |
| 29.11.2023 | 17,16 | 17,88 | 17,16 | 17,71 | 4,06% | - |
| 28.11.2023 | 17,00 | 17,02 | 16,94 | 17,02 | 0,83% | - |
| 27.11.2023 | 16,88 | 16,88 | 16,88 | 16,88 | -0,76% | - |
| 24.11.2023 | 16,72 | 17,15 | 16,72 | 17,01 | 2,94% | - |