Forvia historische Kurse | Verlauf | Entwicklung

Kurshistorie

Frankfurt

Forvia tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
17.10.2025	10,67 10,67	10,67 10,67	10,67	10,67	0 0,57%	0,57%
16.10.2025	10,61 10,61	10,61 10,61	10,61	10,61	0 -1,67%	-1,67%
15.10.2025	10,79 10,79	10,79 10,79	10,79	10,79	0 1,17%	1,17%
14.10.2025	10,66 10,66	10,66 10,66	10,66	10,66	0 -1,11%	-1,11%
13.10.2025	10,79 10,79	10,79 10,79	10,79	10,79	0 -0,05%	-0,05%
10.10.2025	10,79 10,79	10,79 10,79	10,79	10,79	0 -2,13%	-2,13%
09.10.2025	11,03 11,03	11,03 11,03	11,03	11,03	0 0,59%	0,59%
08.10.2025	10,96 10,96	10,96 10,96	10,96	10,96	0 -2,92%	-2,92%
07.10.2025	11,33 11,29	11,33 11,29	11,29	11,29	3.387 -2,08%	-2,08%
06.10.2025	11,53 11,53	11,53 11,53	11,53	11,53	0 3,32%	3,32%
03.10.2025	11,16 11,16	11,16 11,16	11,16	11,16	0 -3,38%	-3,38%
02.10.2025	11,60 11,55	11,60 11,55	11,55	11,55	4.620 1,85%	1,85%
01.10.2025	11,39 11,34	11,39 11,34	11,34	11,34	2.268 -1,00%	-1,00%
30.09.2025	11,46 11,46	11,46 11,46	11,46	11,46	0 0,31%	0,31%
29.09.2025	11,42 11,42	11,42 11,42	11,42	11,42	0 -2,14%	-2,14%
26.09.2025	11,67 11,67	11,67 11,67	11,67	11,67	0 -1,44%	-1,44%
25.09.2025	11,84 11,84	11,84 11,84	11,84	11,84	0 2,42%	2,42%
24.09.2025	11,56 11,56	11,56 11,56	11,56	11,56	0 -1,95%	-1,95%
23.09.2025	11,79 11,79	11,79 11,79	11,79	11,79	0 0,17%	0,17%
22.09.2025	11,77 11,77	11,77 11,77	11,77	11,77	0 0,38%	0,38%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 138

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	33,61 37,74	37,74 33,61	33,61	37,74	12,29%
Februar	37,74 34,65	38,08 34,65	34,65	34,65	-8,19%
März	34,65 36,16	37,07 33,98	33,98	36,16	4,36%
April	36,16 38,87	41,99 35,89	35,89	38,87	7,49%
Mai	38,87 39,80	40,47 37,95	37,95	39,80	2,39%
Juni	39,80 39,97	40,95 38,84	38,84	39,97	0,43%
Juli	39,97 41,76	46,08 39,97	39,97	41,76	4,48%
August	41,76 37,74	42,40 37,74	37,74	37,74	-9,63%
September	37,74 36,92	40,45 35,99	35,99	36,92	-2,17%
Oktober	36,92 40,25	40,49 36,92	36,92	40,25	9,02%
November	40,25 35,11	40,64 34,04	34,04	35,11	-12,77%
Dezember	35,11 32,28	35,92 32,28	32,28	32,28	-8,06%
00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	8,54 10,60	11,84 5,50	5,50	10,60	24,12%
2024	20,58 8,54	20,58 7,43	7,43	8,54	-58,50%
2023	13,99 20,58	24,71 13,99	13,99	20,58	47,11%
2022	36,91 13,99	40,08 11,03	11,03	13,99	-62,10%
2021	38,08 36,91	44,74 32,72	32,72	36,91	-3,07%
2020	43,43 38,08	44,14 19,38	19,38	38,08	-12,32%
2019	28,52 43,43	46,24 27,80	27,80	43,43	52,28%
2018	59,31 28,52	68,10 27,19	27,19	28,52	-51,91%
2017	33,00 59,31	60,77 33,00	33,00	59,31	79,73%
2016	33,63 33,00	33,63 24,70	24,70	33,00	-1,87%
2015	27,59 33,63	41,55 24,63	24,63	33,63	21,89%
2014	24,89 27,59	29,95 20,48	20,48	27,59	10,85%
2013	10,58 24,89	24,89 10,58	10,58	24,89	135,26%
2012	12,62 10,58	20,39 9,78	9,78	10,58	-16,16%
2011	19,23 12,62	28,23 11,86	11,86	12,62	-34,37%
2010	13,68 19,23	20,11 10,19	10,19	19,23	40,57%
2009	6,48 13,68	15,56 4,99	4,99	13,68	111,11%
2008	32,28 6,48	32,28 5,63	5,63	6,48	-79,93%
2007	33,61 32,28	46,08 32,28	32,28	32,28	-3,96%
2006	35,24 33,61	39,22 26,82	26,82	33,61	-4,63%
2005	39,05 35,24	51,28 35,24	35,24	35,24	-9,76%
2004	34,06 39,05	46,50 34,06	34,06	39,05	14,65%
2003	27,13 34,06	47,00 18,76	18,76	34,06	25,54%
2002	40,88 27,13	42,34 23,07	23,07	27,13	-33,64%
2001	28,41 40,88	47,81 24,95	24,95	40,88	43,89%
2000	30,49 28,41	30,49 28,41	28,41	28,41	-6,82%

boerse.de-Börsenzitat:

A series of small wins works just fine, take the single and double. Don't always swing for the fences.
Jeff`s Rules for Wall Street Survival