FORIS AG FRS
XETR · Deutschland · Kommerzielle Dienstleistungen
€3,020,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 80 |
| 2026-09-30 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-09-29 | €3,02 | +0,67 % | €2,98 | €3,02 | €2,98 | 80 |
| 2026-09-28 | €3,00 | 0,00 % | €3,00 | €3,00 | €2,98 | 22 |
| 2026-09-25 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-24 | €3,00 | +0,67 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-23 | €2,98 | -0,67 % | €3,00 | €3,00 | €2,98 | 400 |
| 2026-09-22 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-21 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-18 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-17 | €3,00 | +0,67 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-16 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,96 | 30 |
| 2026-09-15 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 0 |
| 2026-09-14 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 0 |
| 2026-09-11 | €2,98 | +0,68 % | €2,96 | €2,98 | €2,96 | 0 |
| 2026-09-10 | €2,96 | -1,33 % | €2,96 | €3,00 | €2,90 | 202 |
| 2026-09-09 | €3,00 | +1,35 % | €2,96 | €3,00 | €2,96 | 412 |
| 2026-09-08 | €2,96 | 0,00 % | €2,96 | €3,00 | €2,96 | 22 |
| 2026-09-07 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 0 |
| 2026-09-04 | €2,96 | -2,63 % | €2,96 | €2,96 | €2,96 | 335 |
| 2026-09-03 | €3,04 | +1,33 % | €3,04 | €3,04 | €3,04 | 0 |
| 2026-09-02 | €3,00 | -0,66 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-09-01 | €3,02 | -1,95 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-31 | €3,08 | +1,32 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-28 | €3,04 | +1,33 % | €3,04 | €3,04 | €3,04 | 0 |
| 2026-08-27 | €3,00 | +0,67 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-26 | €2,98 | -0,67 % | €2,90 | €2,98 | €2,90 | 200 |
| 2026-08-25 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-24 | €3,00 | -0,66 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-21 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-20 | €3,02 | 0,00 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-19 | €3,02 | +1,34 % | €3,02 | €3,02 | €3,02 | 0 |
| 2026-08-18 | €2,98 | 0,00 % | €3,06 | €3,06 | €2,98 | 10 |
| 2026-08-17 | €2,98 | -1,97 % | €2,98 | €2,98 | €2,98 | 0 |
| 2026-08-14 | €3,04 | +1,33 % | €3,04 | €3,04 | €3,04 | 0 |
| 2026-08-13 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-12 | €3,00 | +0,67 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-08-11 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,98 | 1,25K |
| 2026-08-10 | €2,98 | -3,25 % | €3,02 | €3,02 | €2,98 | 11,97K |
| 2026-08-07 | €3,08 | +0,65 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-06 | €3,06 | -1,29 % | €3,00 | €3,06 | €3,00 | 900 |
| 2026-08-05 | €3,10 | +1,97 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-08-04 | €3,04 | -3,80 % | €3,16 | €3,26 | €3,04 | 65 |
| 2026-08-03 | €3,16 | 0,00 % | €3,20 | €3,20 | €3,16 | 40 |
| 2026-07-31 | €3,16 | -5,39 % | €3,32 | €3,32 | €3,16 | 32 |
| 2026-07-30 | €3,34 | +3,09 % | €3,38 | €3,38 | €3,34 | 85 |
| 2026-07-29 | €3,24 | +0,62 % | €3,38 | €3,38 | €3,24 | 22 |
| 2026-07-28 | €3,22 | -0,62 % | €3,30 | €3,30 | €3,22 | 95 |
| 2026-07-27 | €3,24 | 0,00 % | €3,32 | €3,32 | €3,24 | 93 |
| 2026-07-24 | €3,24 | -1,22 % | €3,24 | €3,24 | €3,24 | 0 |
| 2026-07-23 | €3,28 | 0,00 % | €3,36 | €3,36 | €3,28 | 133 |
| 2026-07-22 | €3,28 | -2,38 % | €3,28 | €3,28 | €3,28 | 0 |
| 2026-07-21 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-07-20 | €3,36 | +1,82 % | €3,44 | €3,44 | €3,36 | 77 |
| 2026-07-17 | €3,30 | +1,23 % | €3,38 | €3,38 | €3,18 | 154 |
| 2026-07-16 | €3,26 | +8,67 % | €3,26 | €3,26 | €3,26 | 0 |
| 2026-07-15 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-07-14 | €3,00 | -11,76 % | €3,30 | €3,30 | €3,00 | 2,98K |
| 2026-07-13 | €3,40 | -1,16 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-07-10 | €3,44 | -4,97 % | €3,50 | €3,50 | €3,44 | 22 |
| 2026-07-09 | €3,62 | +0,56 % | €3,62 | €3,62 | €3,62 | 0 |
| 2026-07-08 | €3,60 | -2,17 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-07-07 | €3,68 | 0,00 % | €3,68 | €3,68 | €3,68 | 0 |
| 2026-07-06 | €3,68 | 0,00 % | €3,78 | €3,78 | €3,68 | 741 |
| 2026-07-03 | €3,68 | +4,55 % | €3,60 | €3,80 | €3,60 | 6,68K |
| 2026-07-02 | €3,52 | 0,00 % | €3,52 | €3,52 | €3,52 | 0 |
| 2026-07-01 | €3,52 | +1,73 % | €3,52 | €3,52 | €3,52 | 0 |
| 2026-06-30 | €3,46 | +7,45 % | €3,52 | €3,52 | €3,38 | 9,28K |
| 2026-06-29 | €3,22 | +3,87 % | €3,20 | €3,22 | €3,20 | 2,12K |
| 2026-06-26 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 2 |
| 2026-06-25 | €3,10 | -1,27 % | €3,20 | €3,20 | €3,10 | 3,17K |
| 2026-06-24 | €3,14 | -0,63 % | €3,12 | €3,14 | €3,12 | 21,01K |
| 2026-06-23 | €3,16 | 0,00 % | €3,14 | €3,16 | €3,14 | 26 |
| 2026-06-22 | €3,16 | 0,00 % | €3,16 | €3,16 | €3,16 | 0 |
| 2026-06-19 | €3,16 | -0,63 % | €3,18 | €3,18 | €3,16 | 109 |
| 2026-06-18 | €3,18 | +0,63 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-06-17 | €3,16 | -1,25 % | €3,16 | €3,16 | €3,16 | 0 |
| 2026-06-16 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-15 | €3,20 | +0,63 % | €3,26 | €3,26 | €3,20 | 449 |
| 2026-06-12 | €3,18 | -0,62 % | €3,24 | €3,24 | €3,18 | 105 |
| 2026-06-11 | €3,20 | -0,62 % | €3,20 | €3,20 | €3,20 | 1,59K |
| 2026-06-10 | €3,22 | +2,55 % | €3,22 | €3,22 | €3,20 | 1,06K |
| 2026-06-09 | €3,14 | +0,64 % | €3,18 | €3,18 | €3,14 | 130 |
| 2026-06-08 | €3,12 | +0,65 % | €3,12 | €3,12 | €3,12 | 0 |
| 2026-06-05 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 15 |
| 2026-06-04 | €3,10 | -1,27 % | €3,10 | €3,10 | €3,10 | 199 |
| 2026-06-03 | €3,14 | -1,26 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-06-02 | €3,18 | +1,92 % | €3,18 | €3,18 | €3,18 | 0 |
| 2026-06-01 | €3,12 | -1,89 % | €3,14 | €3,14 | €3,12 | 115 |
| 2026-05-29 | €3,18 | +0,63 % | €3,16 | €3,18 | €3,16 | 450 |