1,890€
0,53%
Echtzeit-Aktienkurs FORACO INTL SA EO 15
Bid:
Ask:
Aktienkurse zur FORACO INTL SA EO 15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,94 | 1,96 | 1,92 | 1,94 | -0,51% | - |
| 02.05.2024 | 1,99 | 2,02 | 1,92 | 1,95 | -2,75% | - |
| 30.04.2024 | 2,10 | 2,14 | 1,96 | 2,00 | -6,98% | - |
| 29.04.2024 | 2,14 | 2,18 | 2,13 | 2,15 | -0,46% | - |
| 26.04.2024 | 2,12 | 2,17 | 2,12 | 2,16 | 0,00% | - |
| 25.04.2024 | 2,10 | 2,17 | 2,10 | 2,16 | -0,46% | - |
| 24.04.2024 | 2,14 | 2,18 | 2,10 | 2,17 | -0,46% | - |
| 23.04.2024 | 2,16 | 2,18 | 2,13 | 2,18 | 1,40% | - |
| 22.04.2024 | 2,22 | 2,23 | 2,14 | 2,15 | -3,15% | 87,00 |
| 19.04.2024 | 2,18 | 2,23 | 2,16 | 2,22 | 3,74% | 4.430,00 |
| 18.04.2024 | 2,14 | 2,20 | 2,13 | 2,14 | 0,00% | - |
| 17.04.2024 | 2,18 | 2,20 | 2,11 | 2,14 | -1,83% | - |
| 16.04.2024 | 2,14 | 2,18 | 2,10 | 2,18 | 1,87% | - |
| 15.04.2024 | 2,16 | 2,19 | 2,11 | 2,14 | -0,93% | - |
| 12.04.2024 | 2,12 | 2,24 | 2,12 | 2,16 | 0,00% | 750,00 |
| 11.04.2024 | 2,14 | 2,21 | 2,14 | 2,16 | -1,37% | 2.000,00 |
| 10.04.2024 | 2,14 | 2,20 | 2,14 | 2,19 | 0,92% | 3.783,00 |
| 09.04.2024 | 2,15 | 2,19 | 2,14 | 2,17 | 0,93% | 6,00 |
| 08.04.2024 | 2,12 | 2,23 | 2,12 | 2,15 | 0,00% | - |
| 05.04.2024 | 2,08 | 2,19 | 2,02 | 2,15 | 0,94% | - |
| 04.04.2024 | 2,12 | 2,14 | 2,11 | 2,13 | 0,95% | - |
| 03.04.2024 | 2,07 | 2,14 | 2,05 | 2,11 | 1,93% | - |
| 02.04.2024 | 2,04 | 2,10 | 2,04 | 2,07 | 0,73% | - |
| 28.03.2024 | 1,95 | 2,06 | 1,95 | 2,06 | 0,49% | - |
| 27.03.2024 | 1,89 | 2,05 | 1,89 | 2,05 | 4,34% | - |
| 26.03.2024 | 1,99 | 2,02 | 1,93 | 1,96 | -4,16% | - |
| 25.03.2024 | 2,02 | 2,05 | 1,94 | 2,05 | -0,97% | - |
| 22.03.2024 | 2,06 | 2,09 | 2,02 | 2,07 | -0,72% | - |
| 21.03.2024 | 2,09 | 2,14 | 2,04 | 2,08 | -1,89% | 51.800,00 |
| 20.03.2024 | 1,97 | 2,12 | 1,97 | 2,12 | 7,34% | - |
| 19.03.2024 | 1,95 | 1,99 | 1,92 | 1,98 | -0,25% | - |
| 18.03.2024 | 1,90 | 1,99 | 1,90 | 1,98 | 1,80% | - |
| 15.03.2024 | 1,89 | 1,97 | 1,88 | 1,95 | 2,91% | - |
| 14.03.2024 | 1,92 | 1,93 | 1,87 | 1,89 | -1,31% | - |
| 13.03.2024 | 1,77 | 1,93 | 1,77 | 1,92 | 4,36% | - |
| 12.03.2024 | 1,79 | 1,85 | 1,79 | 1,84 | -1,34% | - |
| 11.03.2024 | 1,86 | 1,87 | 1,80 | 1,86 | -0,27% | - |
| 08.03.2024 | 1,93 | 1,97 | 1,84 | 1,87 | -3,12% | - |
| 07.03.2024 | 1,84 | 1,96 | 1,84 | 1,93 | 2,67% | - |
| 06.03.2024 | 1,77 | 1,92 | 1,77 | 1,88 | 3,31% | - |
| 05.03.2024 | 1,81 | 1,90 | 1,79 | 1,82 | -1,63% | - |
| 04.03.2024 | 1,76 | 1,85 | 1,67 | 1,85 | 4,83% | - |
| 01.03.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -3,03% | - |
| 29.02.2024 | 1,73 | 1,84 | 1,73 | 1,82 | 2,83% | - |
| 28.02.2024 | 1,80 | 1,81 | 1,75 | 1,77 | -2,22% | - |
| 27.02.2024 | 1,75 | 1,82 | 1,75 | 1,81 | 1,40% | - |
| 26.02.2024 | 1,73 | 1,79 | 1,73 | 1,78 | 0,85% | - |
| 23.02.2024 | 1,74 | 1,83 | 1,74 | 1,77 | -0,28% | - |
| 22.02.2024 | 1,78 | 1,81 | 1,75 | 1,77 | 0,28% | - |
| 21.02.2024 | 1,80 | 1,84 | 1,76 | 1,77 | -3,55% | - |
| 20.02.2024 | 1,85 | 1,87 | 1,80 | 1,83 | -1,08% | - |
| 19.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,27% | - |
| 16.02.2024 | 1,85 | 1,89 | 1,82 | 1,86 | 0,54% | - |
| 15.02.2024 | 1,94 | 1,95 | 1,81 | 1,85 | -4,90% | 594,00 |
| 14.02.2024 | 1,90 | 1,98 | 1,90 | 1,94 | 0,78% | - |
| 13.02.2024 | 1,98 | 2,01 | 1,92 | 1,93 | -4,23% | - |
| 12.02.2024 | 1,96 | 2,03 | 1,96 | 2,01 | 2,55% | - |
| 09.02.2024 | 1,91 | 1,98 | 1,91 | 1,96 | 1,03% | - |
| 08.02.2024 | 2,04 | 2,04 | 1,94 | 1,94 | -4,67% | - |
| 07.02.2024 | 1,99 | 2,04 | 1,99 | 2,04 | 0,49% | - |
| 06.02.2024 | 1,98 | 2,04 | 1,96 | 2,03 | 2,27% | - |
| 05.02.2024 | 1,93 | 1,99 | 1,90 | 1,98 | 2,86% | 600,00 |
| 02.02.2024 | 1,92 | 1,95 | 1,88 | 1,93 | 0,52% | - |
| 01.02.2024 | 1,91 | 1,96 | 1,90 | 1,92 | 0,26% | - |
| 31.01.2024 | 1,99 | 2,04 | 1,91 | 1,91 | -4,50% | 594,00 |
| 30.01.2024 | 1,96 | 2,10 | 1,95 | 2,00 | 2,30% | - |
| 29.01.2024 | 1,92 | 1,98 | 1,92 | 1,96 | 2,36% | - |
| 26.01.2024 | 1,87 | 1,92 | 1,87 | 1,91 | 2,14% | - |
| 25.01.2024 | 1,92 | 1,95 | 1,84 | 1,87 | -2,86% | - |
| 24.01.2024 | 1,86 | 1,97 | 1,85 | 1,93 | 4,05% | - |
| 23.01.2024 | 1,83 | 1,89 | 1,79 | 1,85 | 1,09% | - |
| 22.01.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -1,08% | - |
| 19.01.2024 | 1,83 | 1,90 | 1,82 | 1,85 | 1,37% | - |
| 18.01.2024 | 1,79 | 1,85 | 1,76 | 1,83 | 2,53% | - |
| 17.01.2024 | 1,60 | 1,83 | 1,59 | 1,78 | 10,90% | - |
| 16.01.2024 | 1,71 | 1,83 | 1,54 | 1,61 | -8,02% | - |
| 15.01.2024 | 1,56 | 1,82 | 1,55 | 1,75 | 12,22% | - |
| 12.01.2024 | 1,49 | 1,59 | 1,49 | 1,56 | 5,07% | - |
| 11.01.2024 | 1,43 | 1,49 | 1,43 | 1,48 | 1,72% | - |
| 10.01.2024 | 1,43 | 1,49 | 1,43 | 1,46 | -0,34% | - |
| 09.01.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 0,34% | - |
| 08.01.2024 | 1,50 | 1,50 | 1,45 | 1,46 | -3,00% | - |
| 05.01.2024 | 1,44 | 1,99 | 1,44 | 1,50 | 2,39% | - |
| 04.01.2024 | 1,39 | 1,48 | 1,39 | 1,47 | 3,17% | - |
| 03.01.2024 | 1,37 | 1,43 | 1,37 | 1,42 | 0,35% | - |
| 02.01.2024 | 1,37 | 1,47 | 1,37 | 1,42 | 1,80% | - |
| 29.12.2023 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 28.12.2023 | 1,40 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 27.12.2023 | 1,36 | 1,40 | 1,36 | 1,39 | -0,36% | - |
| 22.12.2023 | 1,38 | 1,40 | 1,38 | 1,39 | 1,09% | 3.000,00 |
| 21.12.2023 | 1,38 | 1,39 | 1,36 | 1,38 | -0,36% | - |
| 20.12.2023 | 1,34 | 1,40 | 1,34 | 1,38 | 1,10% | - |
| 19.12.2023 | 1,33 | 1,38 | 1,33 | 1,37 | 1,87% | - |
| 18.12.2023 | 1,32 | 1,39 | 1,32 | 1,34 | -0,74% | - |
| 15.12.2023 | 1,34 | 1,36 | 1,33 | 1,35 | 1,50% | - |
| 14.12.2023 | 1,32 | 1,35 | 1,31 | 1,33 | 1,53% | - |
| 13.12.2023 | 1,35 | 1,39 | 1,31 | 1,31 | -2,24% | - |
| 12.12.2023 | 1,34 | 1,35 | 1,31 | 1,34 | 0,37% | - |
| 11.12.2023 | 1,30 | 1,35 | 1,29 | 1,34 | 2,30% | - |
| 08.12.2023 | 1,24 | 1,32 | 1,24 | 1,31 | 10,59% | - |