13,670€
-5,33%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 14,43 | 14,60 | 13,51 | 13,55 | -6,16% | 643,00 |
| 19.03.2026 | 14,69 | 14,84 | 14,17 | 14,44 | -2,43% | 80,00 |
| 18.03.2026 | 15,36 | 15,60 | 14,77 | 14,80 | -2,82% | 1.355,00 |
| 17.03.2026 | 14,51 | 15,45 | 14,37 | 15,23 | 6,58% | 4.773,00 |
| 16.03.2026 | 14,52 | 14,75 | 14,29 | 14,29 | -1,18% | 294,00 |
| 13.03.2026 | 14,94 | 15,00 | 14,39 | 14,46 | -4,81% | 8.133,00 |
| 12.03.2026 | 15,36 | 15,36 | 14,95 | 15,19 | -1,17% | 272,00 |
| 11.03.2026 | 15,50 | 15,58 | 14,75 | 15,37 | -1,03% | 2.329,00 |
| 10.03.2026 | 14,14 | 15,90 | 14,04 | 15,53 | 9,99% | 6.551,00 |
| 09.03.2026 | 14,03 | 14,15 | 13,21 | 14,12 | -0,49% | 3.348,00 |
| 06.03.2026 | 13,87 | 14,40 | 13,83 | 14,19 | 1,14% | - |
| 05.03.2026 | 14,55 | 14,55 | 14,00 | 14,03 | -1,89% | 230,00 |
| 04.03.2026 | 12,81 | 14,32 | 12,78 | 14,30 | 11,46% | 2.564,00 |
| 03.03.2026 | 14,44 | 14,44 | 12,35 | 12,83 | -10,53% | 10.014,00 |
| 02.03.2026 | 15,15 | 15,15 | 14,09 | 14,34 | -7,06% | 7.008,00 |
| 27.02.2026 | 14,96 | 15,66 | 14,35 | 15,43 | 3,56% | 1.260,00 |
| 26.02.2026 | 13,93 | 14,90 | 13,89 | 14,90 | 5,90% | 713,00 |
| 25.02.2026 | 12,97 | 14,07 | 12,66 | 14,07 | 7,00% | 1.438,00 |
| 24.02.2026 | 12,87 | 13,27 | 12,71 | 13,15 | 3,62% | 596,00 |
| 23.02.2026 | 12,21 | 12,79 | 12,08 | 12,69 | 5,66% | 196,00 |
| 20.02.2026 | 11,54 | 12,06 | 11,54 | 12,01 | 4,80% | 1.443,00 |
| 19.02.2026 | 11,41 | 11,62 | 11,34 | 11,46 | 0,53% | 716,00 |
| 18.02.2026 | 11,50 | 11,78 | 11,16 | 11,40 | -1,55% | 353,00 |
| 17.02.2026 | 11,53 | 11,80 | 11,49 | 11,58 | 0,09% | 1.953,00 |
| 16.02.2026 | 11,43 | 11,66 | 11,42 | 11,57 | 0,96% | 1.100,00 |
| 13.02.2026 | 11,37 | 11,55 | 11,31 | 11,46 | 0,88% | - |
| 12.02.2026 | 11,44 | 11,57 | 11,28 | 11,36 | -0,09% | - |
| 11.02.2026 | 11,35 | 11,46 | 11,31 | 11,37 | -2,65% | - |
| 10.02.2026 | 11,32 | 11,79 | 11,30 | 11,68 | 2,46% | - |
| 09.02.2026 | 11,27 | 11,50 | 11,24 | 11,40 | 0,80% | - |
| 06.02.2026 | 10,97 | 11,31 | 10,93 | 11,31 | -0,62% | 50,00 |
| 05.02.2026 | 11,38 | 11,41 | 11,36 | 11,38 | 0,09% | - |
| 04.02.2026 | 11,32 | 11,50 | 11,21 | 11,37 | 0,00% | - |
| 03.02.2026 | 11,33 | 11,54 | 11,33 | 11,37 | 1,07% | - |
| 02.02.2026 | 11,14 | 11,28 | 10,84 | 11,25 | -0,79% | 47,00 |
| 30.01.2026 | 11,40 | 11,43 | 11,27 | 11,34 | -0,53% | 1.000,00 |
| 29.01.2026 | 11,54 | 11,56 | 11,33 | 11,40 | -0,78% | 172,00 |
| 28.01.2026 | 11,62 | 11,64 | 11,35 | 11,49 | -0,78% | 86,00 |
| 27.01.2026 | 11,60 | 11,66 | 11,51 | 11,58 | 1,49% | 1.529,00 |
| 26.01.2026 | 11,46 | 11,50 | 11,30 | 11,41 | -0,61% | 127,00 |
| 23.01.2026 | 11,18 | 11,60 | 11,12 | 11,48 | 2,32% | 4.052,00 |
| 22.01.2026 | 11,22 | 11,22 | 11,20 | 11,22 | 0,00% | - |
| 21.01.2026 | 10,67 | 11,23 | 10,61 | 11,22 | 5,85% | 3.050,00 |
| 20.01.2026 | 11,00 | 11,11 | 10,57 | 10,60 | -3,37% | 758,00 |
| 19.01.2026 | 11,26 | 11,37 | 10,97 | 10,97 | -4,44% | 650,00 |
| 16.01.2026 | 11,42 | 11,51 | 11,38 | 11,48 | 0,26% | 244,00 |
| 15.01.2026 | 11,44 | 11,50 | 11,44 | 11,45 | -1,46% | - |
| 14.01.2026 | 11,41 | 11,65 | 11,41 | 11,62 | 1,48% | 220,00 |
| 13.01.2026 | 11,44 | 11,45 | 11,44 | 11,45 | 0,26% | - |
| 12.01.2026 | 11,46 | 11,60 | 11,23 | 11,42 | 0,00% | 400,00 |
| 09.01.2026 | 11,15 | 11,43 | 11,09 | 11,42 | 2,88% | 863,00 |
| 08.01.2026 | 11,56 | 11,58 | 11,08 | 11,10 | -3,23% | 7.908,00 |
| 07.01.2026 | 11,66 | 11,72 | 11,40 | 11,47 | -2,05% | - |
| 06.01.2026 | 11,44 | 11,84 | 11,41 | 11,71 | 1,30% | 1.001,00 |
| 05.01.2026 | 11,58 | 11,59 | 11,36 | 11,56 | 0,61% | 351,00 |
| 02.01.2026 | 11,48 | 11,63 | 11,27 | 11,49 | 1,95% | 400,00 |
| 30.12.2025 | 10,91 | 11,30 | 10,81 | 11,27 | 2,73% | 3.000,00 |
| 29.12.2025 | 11,09 | 11,12 | 10,97 | 10,97 | -0,90% | 1.000,00 |
| 23.12.2025 | 11,54 | 11,55 | 10,84 | 11,07 | -2,21% | 803,00 |
| 22.12.2025 | 11,16 | 11,43 | 11,11 | 11,32 | -1,05% | 590,00 |
| 19.12.2025 | 11,39 | 11,44 | 11,39 | 11,44 | -0,78% | - |
| 18.12.2025 | 11,66 | 11,72 | 11,41 | 11,53 | -1,11% | 504,00 |
| 17.12.2025 | 11,56 | 11,80 | 11,56 | 11,66 | 0,69% | - |
| 16.12.2025 | 11,84 | 12,05 | 11,54 | 11,58 | -0,77% | 808,00 |
| 15.12.2025 | 11,90 | 12,35 | 11,51 | 11,67 | -0,60% | 2.424,00 |
| 12.12.2025 | 11,27 | 11,75 | 11,24 | 11,74 | 5,29% | 5.894,00 |
| 11.12.2025 | 11,30 | 11,43 | 10,83 | 11,15 | -0,09% | 889,00 |
| 10.12.2025 | 11,36 | 11,37 | 11,16 | 11,16 | -1,33% | - |
| 09.12.2025 | 11,29 | 11,37 | 11,15 | 11,31 | -0,44% | 204,00 |
| 08.12.2025 | 11,36 | 11,37 | 11,36 | 11,36 | 0,09% | - |
| 05.12.2025 | 11,45 | 11,49 | 11,30 | 11,35 | -0,09% | 1.300,00 |
| 04.12.2025 | 11,35 | 11,55 | 11,27 | 11,36 | 0,18% | - |
| 03.12.2025 | 11,30 | 11,41 | 11,09 | 11,34 | 0,18% | 2,00 |
| 02.12.2025 | 11,25 | 11,46 | 11,19 | 11,32 | 0,53% | 2,00 |
| 01.12.2025 | 10,87 | 11,39 | 10,74 | 11,26 | 3,11% | 503,00 |
| 28.11.2025 | 10,55 | 10,95 | 10,40 | 10,92 | 3,51% | 853,00 |
| 27.11.2025 | 9,94 | 10,64 | 9,94 | 10,55 | 4,66% | 8.056,00 |
| 26.11.2025 | 10,15 | 10,17 | 9,86 | 10,08 | -1,18% | 310,00 |
| 25.11.2025 | 10,61 | 10,62 | 10,02 | 10,20 | -2,21% | 1.911,00 |
| 24.11.2025 | 10,00 | 10,58 | 9,85 | 10,43 | 8,42% | 5.331,00 |
| 21.11.2025 | 9,72 | 9,81 | 9,62 | 9,62 | -1,33% | 86,00 |
| 20.11.2025 | 9,47 | 9,86 | 9,39 | 9,75 | 2,90% | 7.471,00 |
| 19.11.2025 | 9,20 | 9,50 | 9,13 | 9,48 | 2,54% | 6.410,00 |
| 18.11.2025 | 9,23 | 9,56 | 9,10 | 9,24 | 0,43% | 720,00 |
| 17.11.2025 | 9,19 | 9,27 | 9,06 | 9,20 | 0,05% | 251,00 |
| 14.11.2025 | 8,98 | 9,22 | 8,85 | 9,20 | 2,68% | 290,00 |
| 13.11.2025 | 8,99 | 9,09 | 8,78 | 8,96 | -0,72% | 3.000,00 |
| 12.11.2025 | 8,93 | 9,30 | 8,47 | 9,02 | 0,78% | 20.918,00 |
| 11.11.2025 | 8,97 | 9,04 | 8,80 | 8,95 | -0,28% | 778,00 |
| 10.11.2025 | 8,63 | 8,98 | 8,56 | 8,98 | 4,85% | 990,00 |
| 07.11.2025 | 8,68 | 8,74 | 8,50 | 8,56 | -1,21% | 2.340,00 |
| 06.11.2025 | 8,71 | 8,76 | 8,65 | 8,67 | -0,74% | 8,00 |
| 05.11.2025 | 8,86 | 8,99 | 8,71 | 8,73 | -1,74% | 1.819,00 |
| 04.11.2025 | 8,84 | 9,05 | 8,81 | 8,89 | 2,07% | - |
| 03.11.2025 | 8,71 | 8,72 | 8,69 | 8,71 | 0,40% | - |
| 31.10.2025 | 8,64 | 8,76 | 8,64 | 8,67 | 0,35% | 2.000,00 |
| 30.10.2025 | 8,73 | 8,76 | 8,62 | 8,64 | -1,03% | - |
| 29.10.2025 | 8,74 | 8,82 | 8,69 | 8,73 | -0,29% | - |
| 28.10.2025 | 8,75 | 8,85 | 8,68 | 8,76 | -1,68% | - |
| 27.10.2025 | 8,97 | 8,98 | 8,90 | 8,91 | 0,45% | - |