15,100€
-0,07%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 15,07 | 15,09 | 15,07 | 15,09 | -0,13% | - |
| 24.08.2026 | 15,23 | 16,00 | 15,06 | 15,11 | -1,31% | 1.311,00 |
| 21.08.2026 | 15,70 | 15,79 | 15,11 | 15,31 | -3,77% | 157,00 |
| 20.08.2026 | 16,18 | 16,41 | 15,88 | 15,91 | -1,91% | 765,00 |
| 19.08.2026 | 17,09 | 17,09 | 15,63 | 16,22 | -4,81% | 731,00 |
| 18.08.2026 | 17,43 | 17,43 | 16,73 | 17,04 | -2,46% | - |
| 17.08.2026 | 17,43 | 17,75 | 17,29 | 17,47 | 0,11% | 1.900,00 |
| 14.08.2026 | 16,82 | 17,45 | 16,50 | 17,45 | 5,76% | 199,00 |
| 13.08.2026 | 16,43 | 16,65 | 16,32 | 16,50 | -0,66% | 16,00 |
| 12.08.2026 | 16,59 | 16,61 | 16,57 | 16,61 | 0,54% | 280,00 |
| 11.08.2026 | 16,58 | 16,75 | 16,41 | 16,52 | -0,06% | 303,00 |
| 10.08.2026 | 16,73 | 16,97 | 16,53 | 16,53 | -1,25% | 652,00 |
| 07.08.2026 | 17,04 | 17,15 | 16,65 | 16,74 | -1,93% | 40,00 |
| 06.08.2026 | 17,54 | 17,56 | 16,98 | 17,07 | -1,61% | - |
| 05.08.2026 | 17,15 | 17,70 | 17,04 | 17,35 | 1,40% | 10,00 |
| 04.08.2026 | 17,15 | 17,41 | 16,89 | 17,11 | -0,18% | - |
| 03.08.2026 | 16,61 | 17,25 | 0,00 | 17,14 | 3,32% | 1.435,00 |
| 31.07.2026 | 16,43 | 17,01 | 16,33 | 16,59 | 1,16% | 614,00 |
| 30.07.2026 | 16,19 | 16,59 | 15,93 | 16,40 | 1,99% | 200,00 |
| 29.07.2026 | 15,64 | 16,29 | 15,57 | 16,08 | 2,36% | 35,00 |
| 28.07.2026 | 15,76 | 16,01 | 15,57 | 15,71 | -0,25% | 97,00 |
| 27.07.2026 | 15,83 | 16,45 | 15,69 | 15,75 | -0,69% | 1.978,00 |
| 24.07.2026 | 15,69 | 16,24 | 15,47 | 15,86 | 0,95% | - |
| 23.07.2026 | 15,99 | 16,18 | 15,64 | 15,71 | -2,06% | - |
| 22.07.2026 | 16,41 | 16,66 | 15,95 | 16,04 | -1,96% | - |
| 21.07.2026 | 15,89 | 16,49 | 15,89 | 16,36 | 2,57% | 50,00 |
| 20.07.2026 | 15,56 | 16,09 | 15,34 | 15,95 | 2,18% | 1,00 |
| 17.07.2026 | 15,97 | 16,06 | 15,15 | 15,61 | -3,82% | 1.109,00 |
| 16.07.2026 | 16,61 | 17,02 | 16,14 | 16,23 | -4,47% | 2.593,00 |
| 15.07.2026 | 17,00 | 17,49 | 16,96 | 16,99 | -0,59% | - |
| 14.07.2026 | 17,08 | 17,34 | 16,89 | 17,09 | -1,50% | 3.340,00 |
| 13.07.2026 | 17,95 | 18,04 | 17,28 | 17,35 | -2,58% | 315,00 |
| 10.07.2026 | 18,57 | 18,66 | 17,79 | 17,81 | -5,27% | 230,00 |
| 09.07.2026 | 18,36 | 18,86 | 18,30 | 18,80 | 2,40% | 1.460,00 |
| 08.07.2026 | 18,62 | 18,62 | 18,07 | 18,36 | -2,03% | 693,00 |
| 07.07.2026 | 19,47 | 19,58 | 18,56 | 18,74 | -3,80% | 536,00 |
| 06.07.2026 | 18,94 | 19,67 | 18,93 | 19,48 | 2,63% | 1.187,00 |
| 03.07.2026 | 18,47 | 19,00 | 18,47 | 18,98 | 2,87% | 1.332,00 |
| 02.07.2026 | 18,67 | 18,90 | 18,24 | 18,45 | -1,39% | 758,00 |
| 01.07.2026 | 17,79 | 18,78 | 17,75 | 18,71 | 5,23% | 5.076,00 |
| 30.06.2026 | 17,70 | 18,32 | 17,54 | 17,78 | -0,11% | 762,00 |
| 29.06.2026 | 17,70 | 17,86 | 17,65 | 17,80 | 2,71% | 279,00 |
| 26.06.2026 | 17,77 | 17,93 | 17,25 | 17,33 | -3,78% | 50,00 |
| 25.06.2026 | 18,66 | 18,88 | 17,74 | 18,01 | -2,96% | 60,00 |
| 24.06.2026 | 18,31 | 18,66 | 18,20 | 18,56 | 3,98% | 1.186,00 |
| 23.06.2026 | 18,20 | 18,20 | 17,54 | 17,85 | -1,98% | 775,00 |
| 22.06.2026 | 17,36 | 18,27 | 17,36 | 18,21 | 4,60% | 1.880,00 |
| 19.06.2026 | 17,28 | 18,11 | 17,05 | 17,41 | 0,00% | 111,00 |
| 18.06.2026 | 17,34 | 17,45 | 17,12 | 17,41 | 3,08% | 664,00 |
| 17.06.2026 | 16,57 | 16,90 | 16,57 | 16,89 | 0,60% | - |
| 16.06.2026 | 16,96 | 17,41 | 16,78 | 16,79 | -1,35% | 1.634,00 |
| 15.06.2026 | 16,23 | 17,22 | 16,23 | 17,02 | 5,00% | 4.311,00 |
| 12.06.2026 | 15,63 | 16,39 | 15,45 | 16,21 | 3,64% | - |
| 11.06.2026 | 15,33 | 15,86 | 15,30 | 15,64 | 1,10% | 1.070,00 |
| 10.06.2026 | 15,77 | 15,85 | 15,14 | 15,47 | -2,27% | 9.391,00 |
| 09.06.2026 | 15,83 | 16,20 | 15,61 | 15,83 | -0,31% | 1.369,00 |
| 08.06.2026 | 15,36 | 15,91 | 15,24 | 15,88 | -0,06% | 420,00 |
| 05.06.2026 | 16,11 | 16,35 | 15,50 | 15,89 | -3,58% | 751,00 |
| 04.06.2026 | 16,91 | 17,02 | 16,43 | 16,48 | -1,26% | 230,00 |
| 03.06.2026 | 17,12 | 17,21 | 16,69 | 16,69 | 1,03% | 481,00 |
| 02.06.2026 | 16,51 | 16,54 | 16,51 | 16,52 | -0,78% | 400,00 |
| 01.06.2026 | 17,48 | 17,54 | 16,39 | 16,65 | -5,18% | 569,00 |
| 29.05.2026 | 16,62 | 17,70 | 16,45 | 17,56 | 4,71% | 1.001,00 |
| 28.05.2026 | 16,64 | 16,78 | 16,34 | 16,77 | -0,18% | 65,00 |
| 27.05.2026 | 16,67 | 17,00 | 16,41 | 16,80 | 1,27% | 1.189,00 |
| 26.05.2026 | 16,23 | 16,59 | 16,08 | 16,59 | 1,65% | 2.052,00 |
| 25.05.2026 | 16,00 | 16,37 | 15,75 | 16,32 | 3,23% | 6,00 |
| 22.05.2026 | 15,08 | 15,89 | 14,90 | 15,81 | 4,84% | 2.558,00 |
| 21.05.2026 | 14,88 | 15,42 | 14,73 | 15,08 | 1,89% | 2.196,00 |
| 20.05.2026 | 14,02 | 14,80 | 13,98 | 14,80 | 3,57% | 1.500,00 |
| 19.05.2026 | 14,28 | 14,31 | 14,22 | 14,29 | 0,70% | - |
| 18.05.2026 | 14,38 | 14,61 | 14,19 | 14,19 | 0,92% | 240,00 |
| 15.05.2026 | 14,15 | 14,15 | 14,04 | 14,06 | 1,15% | - |
| 14.05.2026 | 13,82 | 13,92 | 13,80 | 13,90 | 0,43% | 300,00 |
| 13.05.2026 | 13,58 | 14,26 | 13,55 | 13,84 | 4,22% | 1.113,00 |
| 12.05.2026 | 13,25 | 13,29 | 13,25 | 13,28 | -1,41% | - |
| 11.05.2026 | 13,48 | 13,74 | 13,25 | 13,47 | -1,03% | 200,00 |
| 08.05.2026 | 13,96 | 13,96 | 13,54 | 13,61 | -3,95% | - |
| 07.05.2026 | 14,34 | 14,43 | 13,93 | 14,17 | -1,39% | - |
| 06.05.2026 | 13,21 | 14,80 | 13,21 | 14,37 | 8,62% | 2.711,00 |
| 05.05.2026 | 13,28 | 13,51 | 12,95 | 13,23 | -0,15% | 32,00 |
| 04.05.2026 | 13,28 | 13,58 | 13,06 | 13,25 | -0,08% | 248,00 |
| 30.04.2026 | 13,02 | 13,32 | 12,87 | 13,26 | 1,92% | - |
| 29.04.2026 | 13,05 | 13,19 | 12,92 | 13,01 | -1,14% | 1.457,00 |
| 28.04.2026 | 13,19 | 13,21 | 13,15 | 13,16 | -0,15% | - |
| 27.04.2026 | 13,07 | 13,59 | 13,03 | 13,18 | 0,61% | 2.756,00 |
| 24.04.2026 | 13,24 | 13,35 | 12,96 | 13,10 | -1,73% | 164,00 |
| 23.04.2026 | 13,31 | 13,55 | 13,04 | 13,33 | 1,52% | 2.287,00 |
| 22.04.2026 | 13,63 | 13,99 | 12,99 | 13,13 | -7,60% | 4.779,00 |
| 21.04.2026 | 14,15 | 14,23 | 14,15 | 14,21 | 0,71% | - |
| 20.04.2026 | 14,50 | 14,50 | 13,74 | 14,11 | 2,32% | 18.197,00 |
| 17.04.2026 | 13,79 | 13,83 | 13,79 | 13,79 | 1,17% | - |
| 16.04.2026 | 14,21 | 14,29 | 13,59 | 13,63 | -3,74% | - |
| 15.04.2026 | 14,43 | 14,50 | 14,10 | 14,16 | -1,73% | 200,00 |
| 14.04.2026 | 14,03 | 14,61 | 14,03 | 14,41 | 2,42% | 300,00 |
| 13.04.2026 | 14,11 | 14,36 | 13,94 | 14,07 | -1,88% | 391,00 |
| 10.04.2026 | 14,57 | 14,59 | 14,07 | 14,34 | 0,00% | - |
| 09.04.2026 | 14,55 | 14,61 | 14,26 | 14,34 | -1,58% | - |
| 08.04.2026 | 13,43 | 14,57 | 13,43 | 14,57 | 9,06% | 410,00 |
| 07.04.2026 | 13,67 | 13,87 | 13,27 | 13,36 | -1,40% | 318,00 |