23,225€
-3,23%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,48 | 23,53 | 23,13 | 23,30 | -2,92% | 472,00 |
| 15.12.2025 | 23,58 | 24,78 | 23,55 | 24,00 | 0,95% | 972,00 |
| 12.12.2025 | 23,63 | 23,95 | 23,63 | 23,78 | 2,92% | - |
| 11.12.2025 | 23,13 | 23,20 | 22,85 | 23,10 | 0,00% | 350,00 |
| 10.12.2025 | 24,25 | 24,53 | 22,45 | 23,10 | -6,57% | 1.912,00 |
| 09.12.2025 | 24,88 | 26,10 | 24,10 | 24,73 | -2,37% | 1.294,00 |
| 08.12.2025 | 25,50 | 25,50 | 24,65 | 25,33 | 0,70% | 775,00 |
| 05.12.2025 | 25,75 | 25,95 | 24,70 | 25,15 | -1,66% | 2.636,00 |
| 04.12.2025 | 24,10 | 25,78 | 24,03 | 25,58 | 11,56% | 2.129,00 |
| 03.12.2025 | 22,80 | 22,98 | 22,80 | 22,93 | 0,22% | - |
| 02.12.2025 | 23,25 | 23,73 | 22,78 | 22,88 | -5,48% | 30,00 |
| 01.12.2025 | 24,13 | 24,35 | 23,95 | 24,20 | 0,10% | - |
| 28.11.2025 | 24,60 | 25,10 | 24,10 | 24,18 | -1,93% | 427,00 |
| 27.11.2025 | 25,13 | 25,50 | 24,30 | 24,65 | -1,50% | - |
| 26.11.2025 | 23,98 | 25,33 | 23,95 | 25,03 | 10,24% | 9.934,00 |
| 25.11.2025 | 22,60 | 22,73 | 22,55 | 22,70 | 0,11% | - |
| 24.11.2025 | 23,28 | 23,55 | 22,43 | 22,68 | -2,37% | 1.150,00 |
| 21.11.2025 | 23,20 | 23,23 | 23,15 | 23,23 | -1,06% | - |
| 20.11.2025 | 23,43 | 23,55 | 23,40 | 23,48 | 2,85% | - |
| 19.11.2025 | 22,35 | 23,05 | 22,25 | 22,83 | 0,44% | - |
| 18.11.2025 | 22,73 | 23,10 | 22,68 | 22,73 | 1,56% | - |
| 17.11.2025 | 20,75 | 23,40 | 20,75 | 22,38 | 9,55% | 3.069,00 |
| 14.11.2025 | 20,63 | 20,93 | 20,28 | 20,43 | 0,00% | 1.305,00 |
| 13.11.2025 | 21,73 | 21,90 | 20,43 | 20,43 | -5,33% | 1.928,00 |
| 12.11.2025 | 21,50 | 21,93 | 21,23 | 21,58 | 0,35% | 1.654,00 |
| 11.11.2025 | 20,25 | 21,50 | 20,25 | 21,50 | 5,91% | 301,00 |
| 10.11.2025 | 19,65 | 20,35 | 19,44 | 20,30 | 6,17% | 481,00 |
| 07.11.2025 | 20,13 | 20,48 | 19,07 | 19,12 | -4,83% | 1.744,00 |
| 06.11.2025 | 20,55 | 20,63 | 19,90 | 20,09 | -0,42% | 1.692,00 |
| 05.11.2025 | 21,20 | 22,53 | 20,13 | 20,18 | -3,81% | 222,00 |
| 04.11.2025 | 21,20 | 22,85 | 20,90 | 20,98 | -5,30% | 264,00 |
| 03.11.2025 | 22,23 | 22,28 | 22,05 | 22,15 | -0,11% | - |
| 31.10.2025 | 22,20 | 22,60 | 21,90 | 22,18 | -0,45% | 299,00 |
| 30.10.2025 | 22,28 | 22,45 | 22,25 | 22,28 | -1,66% | - |
| 29.10.2025 | 22,53 | 22,68 | 22,53 | 22,65 | 1,34% | - |
| 28.10.2025 | 22,78 | 22,88 | 22,33 | 22,35 | -1,76% | - |
| 27.10.2025 | 22,68 | 22,98 | 22,40 | 22,75 | 0,11% | 2.097,00 |
| 24.10.2025 | 23,28 | 23,60 | 22,55 | 22,73 | -1,84% | 1.360,00 |
| 23.10.2025 | 23,53 | 23,65 | 22,63 | 23,15 | -1,70% | 253,00 |
| 22.10.2025 | 23,88 | 24,08 | 23,35 | 23,55 | -1,67% | 445,00 |
| 21.10.2025 | 23,80 | 24,43 | 23,75 | 23,95 | 0,63% | 700,00 |
| 20.10.2025 | 23,48 | 24,00 | 23,20 | 23,80 | -2,46% | 1.049,00 |
| 17.10.2025 | 24,45 | 24,55 | 24,25 | 24,40 | 2,41% | 60,00 |
| 16.10.2025 | 23,78 | 23,83 | 23,73 | 23,83 | 0,21% | - |
| 15.10.2025 | 23,65 | 24,28 | 23,25 | 23,78 | -1,76% | 763,00 |
| 14.10.2025 | 24,40 | 24,43 | 24,15 | 24,20 | -0,41% | - |
| 13.10.2025 | 23,98 | 25,33 | 23,98 | 24,30 | -3,67% | 360,00 |
| 10.10.2025 | 25,63 | 25,63 | 25,23 | 25,23 | 0,30% | - |
| 09.10.2025 | 25,23 | 25,28 | 25,13 | 25,15 | -1,08% | - |
| 08.10.2025 | 25,40 | 25,43 | 25,40 | 25,43 | -1,83% | - |
| 07.10.2025 | 25,93 | 26,05 | 25,85 | 25,90 | 0,97% | - |
| 06.10.2025 | 25,33 | 26,35 | 25,30 | 25,65 | 1,08% | 1.911,00 |
| 03.10.2025 | 26,38 | 26,70 | 25,20 | 25,38 | -1,74% | 331,00 |
| 02.10.2025 | 23,03 | 25,83 | 23,03 | 25,83 | 15,03% | 5.678,00 |
| 01.10.2025 | 22,45 | 22,45 | 22,40 | 22,45 | -0,33% | - |
| 30.09.2025 | 22,50 | 22,53 | 22,48 | 22,53 | 0,67% | - |
| 29.09.2025 | 22,33 | 22,75 | 22,08 | 22,38 | -0,89% | 1.485,00 |
| 26.09.2025 | 22,63 | 22,73 | 22,40 | 22,58 | -1,63% | - |
| 25.09.2025 | 23,28 | 23,45 | 22,80 | 22,95 | -1,61% | 400,00 |
| 24.09.2025 | 23,33 | 23,38 | 23,33 | 23,33 | 1,08% | - |
| 23.09.2025 | 23,08 | 23,13 | 23,08 | 23,08 | -0,22% | - |
| 22.09.2025 | 23,80 | 24,33 | 23,00 | 23,13 | -1,07% | 1.965,00 |
| 19.09.2025 | 22,90 | 23,68 | 22,88 | 23,38 | 2,30% | 346,00 |
| 18.09.2025 | 22,68 | 23,75 | 22,45 | 22,85 | 1,67% | 2.005,00 |
| 17.09.2025 | 21,73 | 22,73 | 21,70 | 22,48 | 3,21% | 8.091,00 |
| 16.09.2025 | 21,90 | 22,03 | 21,13 | 21,78 | 1,28% | 2.754,00 |
| 15.09.2025 | 22,23 | 22,45 | 21,10 | 21,50 | -3,37% | 4.353,00 |
| 12.09.2025 | 22,25 | 22,28 | 22,23 | 22,25 | -2,94% | - |
| 11.09.2025 | 22,73 | 23,15 | 22,70 | 22,93 | -0,33% | - |
| 10.09.2025 | 22,98 | 23,00 | 22,98 | 23,00 | -1,29% | - |
| 09.09.2025 | 23,25 | 23,30 | 23,20 | 23,30 | 0,43% | - |
| 08.09.2025 | 23,13 | 23,33 | 23,13 | 23,20 | 0,43% | - |
| 05.09.2025 | 23,25 | 23,65 | 23,10 | 23,10 | -0,54% | 109,00 |
| 04.09.2025 | 23,73 | 23,73 | 22,90 | 23,23 | -1,59% | 701,00 |
| 03.09.2025 | 24,03 | 24,35 | 23,13 | 23,60 | -1,97% | 771,00 |
| 02.09.2025 | 24,83 | 25,35 | 23,90 | 24,08 | -2,83% | 122,00 |
| 01.09.2025 | 24,15 | 24,85 | 24,15 | 24,78 | 2,38% | 686,00 |
| 29.08.2025 | 24,53 | 24,78 | 24,13 | 24,20 | -1,43% | 999,00 |
| 28.08.2025 | 24,13 | 24,88 | 23,88 | 24,55 | 1,66% | 500,00 |
| 27.08.2025 | 23,88 | 24,43 | 23,60 | 24,15 | 1,15% | 100,00 |
| 26.08.2025 | 24,63 | 24,63 | 23,68 | 23,88 | -2,95% | 676,00 |
| 25.08.2025 | 24,88 | 24,90 | 24,20 | 24,60 | -0,30% | 14,00 |
| 22.08.2025 | 24,13 | 25,10 | 24,10 | 24,68 | 2,28% | 1,00 |
| 21.08.2025 | 24,70 | 24,75 | 23,98 | 24,13 | -2,33% | 144,00 |
| 20.08.2025 | 25,13 | 25,13 | 24,45 | 24,70 | -1,59% | 808,00 |
| 19.08.2025 | 25,03 | 25,28 | 24,68 | 25,10 | 0,40% | 1.200,00 |
| 18.08.2025 | 25,03 | 25,58 | 24,85 | 25,00 | 0,00% | 622,00 |
| 15.08.2025 | 24,90 | 25,50 | 24,88 | 25,00 | 0,30% | 755,00 |
| 14.08.2025 | 24,98 | 25,73 | 24,83 | 24,93 | -0,40% | 1.024,00 |
| 13.08.2025 | 25,30 | 25,38 | 23,20 | 25,03 | -0,99% | 5.583,00 |
| 12.08.2025 | 26,35 | 26,45 | 24,83 | 25,28 | -3,90% | 120,00 |
| 11.08.2025 | 26,18 | 26,30 | 24,83 | 26,30 | 0,86% | 1.432,00 |
| 08.08.2025 | 25,35 | 26,18 | 25,13 | 26,08 | 2,76% | 2.146,00 |
| 07.08.2025 | 25,48 | 26,20 | 25,13 | 25,38 | -0,39% | 3.665,00 |
| 06.08.2025 | 25,68 | 26,23 | 24,85 | 25,48 | -0,68% | 800,00 |
| 05.08.2025 | 26,83 | 27,23 | 24,53 | 25,65 | -4,47% | 2.980,00 |
| 04.08.2025 | 26,65 | 27,28 | 26,60 | 26,85 | 0,85% | 99,00 |
| 01.08.2025 | 28,25 | 29,15 | 26,40 | 26,63 | -5,75% | 1.675,00 |
| 31.07.2025 | 29,80 | 29,93 | 28,10 | 28,25 | -5,20% | 820,00 |
| 30.07.2025 | 29,70 | 30,40 | 29,13 | 29,80 | 0,25% | 360,00 |