13,270€
2,00%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |