FORTEC Elektronik AG FEV
XETR · Almanya · Dağıtım Hizmetleri
€11,200,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,20 | %0,00 | €11,20 | €11,20 | €11,20 | 850 |
| 2026-09-30 | €11,20 | %0,00 | €11,20 | €11,20 | €11,20 | 0 |
| 2026-09-29 | €11,20 | %0,00 | €11,20 | €11,20 | €11,20 | 0 |
| 2026-09-28 | €11,20 | +%0,45 | €11,30 | €11,50 | €11,20 | 4 |
| 2026-09-25 | €11,15 | %0,00 | €11,15 | €11,15 | €11,15 | 0 |
| 2026-09-24 | €11,15 | +%2,29 | €11,10 | €11,15 | €11,00 | 109 |
| 2026-09-23 | €10,90 | -%3,96 | €11,15 | €11,20 | €10,90 | 565 |
| 2026-09-22 | €11,35 | -%1,30 | €11,45 | €11,50 | €11,35 | 1,33K |
| 2026-09-21 | €11,50 | %0,00 | €11,45 | €11,50 | €11,35 | 339 |
| 2026-09-18 | €11,50 | +%0,44 | €11,45 | €11,50 | €11,45 | 394 |
| 2026-09-17 | €11,45 | +%0,44 | €11,45 | €11,45 | €11,35 | 891 |
| 2026-09-16 | €11,40 | +%0,44 | €11,45 | €11,45 | €11,35 | 434 |
| 2026-09-15 | €11,35 | +%0,44 | €11,30 | €11,35 | €11,20 | 400 |
| 2026-09-14 | €11,30 | +%1,80 | €11,05 | €11,30 | €11,05 | 966 |
| 2026-09-11 | €11,10 | %0,00 | €11,05 | €11,10 | €11,05 | 500 |
| 2026-09-10 | €11,10 | -%1,33 | €11,20 | €11,50 | €10,90 | 2,66K |
| 2026-09-09 | €11,25 | -%0,88 | €11,30 | €11,45 | €11,25 | 103 |
| 2026-09-08 | €11,35 | %0,00 | €11,30 | €11,35 | €11,30 | 0 |
| 2026-09-07 | €11,35 | %0,00 | €11,30 | €11,45 | €11,30 | 50 |
| 2026-09-04 | €11,35 | -%0,87 | €11,35 | €11,35 | €11,35 | 400 |
| 2026-09-03 | €11,45 | +%0,88 | €11,45 | €11,45 | €11,45 | 0 |
| 2026-09-02 | €11,35 | +%1,34 | €11,35 | €11,50 | €11,35 | 748 |
| 2026-09-01 | €11,20 | -%0,88 | €11,00 | €11,30 | €11,00 | 1,02K |
| 2026-08-31 | €11,30 | -%0,44 | €11,40 | €11,40 | €11,15 | 105 |
| 2026-08-28 | €11,35 | -%1,30 | €11,35 | €11,35 | €11,35 | 0 |
| 2026-08-27 | €11,50 | +%1,77 | €11,45 | €11,50 | €11,45 | 437 |
| 2026-08-26 | €11,30 | %0,00 | €11,40 | €11,40 | €11,25 | 107 |
| 2026-08-25 | €11,30 | -%1,31 | €11,35 | €11,45 | €11,05 | 2,10K |
| 2026-08-24 | €11,45 | %0,00 | €11,50 | €11,50 | €11,45 | 140 |
| 2026-08-21 | €11,45 | +%0,44 | €11,50 | €11,50 | €11,45 | 260 |
| 2026-08-20 | €11,40 | -%0,87 | €11,50 | €11,50 | €11,40 | 330 |
| 2026-08-19 | €11,50 | +%0,44 | €11,40 | €11,50 | €11,35 | 1,20K |
| 2026-08-18 | €11,45 | %0,00 | €11,40 | €11,45 | €11,40 | 1 |
| 2026-08-17 | €11,45 | -%0,43 | €11,45 | €11,45 | €11,45 | 100 |
| 2026-08-14 | €11,50 | +%0,44 | €11,35 | €11,50 | €11,35 | 590 |
| 2026-08-13 | €11,45 | %0,00 | €11,45 | €11,45 | €11,45 | 0 |
| 2026-08-12 | €11,45 | %0,00 | €11,45 | €11,45 | €11,45 | 0 |
| 2026-08-11 | €11,45 | %0,00 | €11,50 | €11,50 | €11,45 | 1 |
| 2026-08-10 | €11,45 | +%1,33 | €11,40 | €11,50 | €11,40 | 35 |
| 2026-08-07 | €11,30 | %0,00 | €11,30 | €11,30 | €11,30 | 0 |
| 2026-08-06 | €11,30 | %0,00 | €11,30 | €11,30 | €11,30 | 107 |
| 2026-08-05 | €11,30 | %0,00 | €11,10 | €11,45 | €11,10 | 680 |
| 2026-08-04 | €11,30 | +%2,26 | €11,10 | €11,30 | €11,10 | 970 |
| 2026-08-03 | €11,05 | +%0,91 | €11,05 | €11,10 | €11,05 | 350 |
| 2026-07-31 | €10,95 | -%0,45 | €10,95 | €10,95 | €10,95 | 0 |
| 2026-07-30 | €11,00 | %0,00 | €11,05 | €11,05 | €11,00 | 5 |
| 2026-07-29 | €11,00 | -%3,08 | €11,45 | €11,45 | €10,80 | 3,72K |
| 2026-07-28 | €11,35 | -%0,44 | €11,35 | €11,35 | €11,35 | 0 |
| 2026-07-27 | €11,40 | +%0,88 | €11,45 | €11,45 | €11,40 | 549 |
| 2026-07-24 | €11,30 | %0,00 | €11,10 | €11,35 | €11,10 | 799 |
| 2026-07-23 | €11,30 | -%1,31 | €11,30 | €11,30 | €11,30 | 0 |
| 2026-07-22 | €11,45 | +%0,88 | €11,35 | €11,45 | €11,35 | 1,59K |
| 2026-07-21 | €11,35 | -%4,22 | €11,70 | €11,85 | €11,35 | 762 |
| 2026-07-20 | €11,85 | -%6,32 | €12,45 | €12,45 | €11,45 | 1,69K |
| 2026-07-17 | €12,65 | -%0,78 | €12,75 | €12,75 | €12,65 | 5 |
| 2026-07-16 | €12,75 | -%0,39 | €12,75 | €12,75 | €12,75 | 430 |
| 2026-07-15 | €12,80 | %0,00 | €12,80 | €12,80 | €12,80 | 0 |
| 2026-07-14 | €12,80 | +%1,19 | €12,90 | €12,90 | €12,80 | 401 |
| 2026-07-13 | €12,65 | -%2,69 | €12,80 | €12,85 | €12,65 | 952 |
| 2026-07-10 | €13,00 | +%4,00 | €12,30 | €13,65 | €12,30 | 3,62K |
| 2026-07-09 | €12,50 | +%1,21 | €12,50 | €12,50 | €12,50 | 0 |
| 2026-07-08 | €12,35 | -%2,37 | €12,45 | €12,45 | €12,35 | 2,23K |
| 2026-07-07 | €12,65 | -%0,78 | €12,65 | €12,65 | €12,65 | 0 |
| 2026-07-06 | €12,75 | +%0,79 | €12,40 | €12,75 | €12,40 | 710 |
| 2026-07-03 | €12,65 | %0,00 | €12,65 | €12,65 | €12,65 | 0 |
| 2026-07-02 | €12,65 | -%2,32 | €12,75 | €12,75 | €12,65 | 360 |
| 2026-07-01 | €12,95 | %0,00 | €12,95 | €12,95 | €12,95 | 0 |
| 2026-06-30 | €12,95 | -%0,77 | €13,05 | €13,05 | €12,95 | 557 |
| 2026-06-29 | €13,05 | +%0,77 | €13,05 | €13,05 | €13,05 | 0 |
| 2026-06-26 | €12,95 | -%4,07 | €13,15 | €13,15 | €12,95 | 107 |
| 2026-06-25 | €13,50 | %0,00 | €13,50 | €13,50 | €13,50 | 0 |
| 2026-06-24 | €13,50 | %0,00 | €13,50 | €13,50 | €13,50 | 590 |
| 2026-06-23 | €13,50 | %0,00 | €13,50 | €13,50 | €13,50 | 52 |
| 2026-06-22 | €13,50 | -%0,37 | €13,25 | €13,50 | €13,25 | 101 |
| 2026-06-19 | €13,55 | +%0,74 | €13,45 | €13,55 | €13,45 | 9 |
| 2026-06-18 | €13,45 | -%0,74 | €13,50 | €13,50 | €13,25 | 1,32K |
| 2026-06-17 | €13,55 | +%1,50 | €13,45 | €13,85 | €13,45 | 1,75K |
| 2026-06-16 | €13,35 | -%3,61 | €13,80 | €13,90 | €13,35 | 1,05K |
| 2026-06-15 | €13,85 | +%1,84 | €13,15 | €13,85 | €13,15 | 2,65K |
| 2026-06-12 | €13,60 | +%5,84 | €13,00 | €13,60 | €13,00 | 3,56K |
| 2026-06-11 | €12,85 | -%1,15 | €13,45 | €13,45 | €12,75 | 1,73K |
| 2026-06-10 | €13,00 | +%0,39 | €13,15 | €14,40 | €12,85 | 9,45K |
| 2026-06-09 | €12,95 | +%8,37 | €12,25 | €12,95 | €12,25 | 2,08K |
| 2026-06-08 | €11,95 | +%1,27 | €11,50 | €12,05 | €11,50 | 354 |
| 2026-06-05 | €11,80 | %0,00 | €12,10 | €12,10 | €11,80 | 49 |
| 2026-06-04 | €11,80 | +%0,85 | €11,85 | €11,90 | €11,80 | 820 |
| 2026-06-03 | €11,70 | %0,00 | €11,90 | €12,00 | €11,50 | 109 |
| 2026-06-02 | €11,70 | +%2,18 | €11,65 | €12,00 | €11,60 | 2,50K |
| 2026-06-01 | €11,45 | +%1,33 | €11,10 | €11,50 | €11,10 | 37 |
| 2026-05-29 | €11,30 | -%0,44 | €11,30 | €11,30 | €11,30 | 321 |