18,500€
0,76%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,36 | 18,37 | 18,33 | 18,35 | -0,05% | - |
| 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 |
| 02.04.2026 | 13,88 | 13,88 | 13,44 | 13,55 | -2,94% | - |
| 01.04.2026 | 13,12 | 14,03 | 13,12 | 13,96 | 6,73% | 731,00 |
| 31.03.2026 | 12,77 | 13,20 | 12,65 | 13,08 | 2,43% | 200,00 |
| 30.03.2026 | 13,30 | 13,62 | 0,00 | 12,77 | -3,77% | 4.146,00 |
| 27.03.2026 | 13,95 | 14,01 | 13,21 | 13,27 | -3,49% | 2.418,00 |
| 26.03.2026 | 13,51 | 13,93 | 13,07 | 13,75 | 0,81% | 200,00 |
| 25.03.2026 | 13,67 | 14,03 | 13,45 | 13,64 | 1,04% | 2.261,00 |
| 24.03.2026 | 13,72 | 14,12 | 13,49 | 13,50 | -4,53% | 1.077,00 |
| 23.03.2026 | 13,58 | 14,15 | 12,73 | 14,14 | 4,35% | 4.030,00 |
| 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 |