29,675€
-2,30%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,35 | 31,40 | 29,25 | 29,73 | -2,14% | 22.789,00 |
| 20.02.2025 | 30,40 | 32,10 | 28,95 | 30,38 | -0,08% | 15.285,00 |
| 19.02.2025 | 33,43 | 33,45 | 30,03 | 30,40 | -8,78% | 26.336,00 |
| 18.02.2025 | 35,20 | 35,75 | 31,80 | 33,33 | -3,41% | 20.001,00 |
| 17.02.2025 | 49,75 | 49,98 | 27,65 | 34,50 | -30,76% | 59.684,00 |
| 14.02.2025 | 50,65 | 50,90 | 49,50 | 49,83 | -1,63% | 568,00 |
| 13.02.2025 | 51,15 | 51,60 | 49,95 | 50,65 | -1,36% | 2.150,00 |
| 12.02.2025 | 52,55 | 52,60 | 50,50 | 51,35 | -2,28% | 1.044,00 |
| 11.02.2025 | 52,40 | 52,85 | 51,65 | 52,55 | 0,29% | 80,00 |
| 10.02.2025 | 53,20 | 53,20 | 52,20 | 52,40 | -1,13% | 516,00 |
| 07.02.2025 | 54,55 | 54,65 | 52,70 | 53,00 | -2,84% | 1.121,00 |
| 06.02.2025 | 54,70 | 54,90 | 53,60 | 54,55 | 0,37% | 291,00 |
| 05.02.2025 | 51,95 | 54,80 | 51,70 | 54,35 | 4,62% | 597,00 |
| 04.02.2025 | 52,65 | 53,40 | 51,70 | 51,95 | -1,33% | 248,00 |
| 03.02.2025 | 52,80 | 53,50 | 52,05 | 52,65 | -2,14% | 415,00 |
| 31.01.2025 | 54,05 | 54,70 | 53,70 | 53,80 | -1,01% | 520,00 |
| 30.01.2025 | 54,55 | 54,70 | 53,60 | 54,35 | -0,37% | 150,00 |
| 29.01.2025 | 53,20 | 55,80 | 53,20 | 54,55 | 2,54% | 760,00 |
| 28.01.2025 | 53,00 | 55,20 | 52,55 | 53,20 | 0,28% | 1.032,00 |
| 27.01.2025 | 54,75 | 55,10 | 52,60 | 53,05 | -3,37% | 899,00 |
| 24.01.2025 | 54,75 | 55,25 | 54,50 | 54,90 | 0,27% | 93,00 |
| 23.01.2025 | 54,65 | 55,55 | 54,60 | 54,75 | 0,18% | 582,00 |
| 22.01.2025 | 54,40 | 55,90 | 54,35 | 54,65 | 0,46% | 440,00 |
| 21.01.2025 | 56,45 | 57,00 | 54,15 | 54,40 | -4,23% | 1.274,00 |
| 20.01.2025 | 56,05 | 57,80 | 56,05 | 56,80 | 1,25% | 1.323,00 |
| 17.01.2025 | 57,70 | 57,80 | 55,55 | 56,10 | -2,69% | 1.244,00 |
| 16.01.2025 | 59,35 | 59,80 | 56,85 | 57,65 | -1,37% | 2.388,00 |
| 15.01.2025 | 59,00 | 61,95 | 57,70 | 58,45 | -0,85% | 1.536,00 |
| 14.01.2025 | 60,00 | 60,90 | 58,20 | 58,95 | -2,08% | 2.725,00 |
| 13.01.2025 | 62,75 | 64,80 | 59,65 | 60,20 | -4,22% | 1.546,00 |
| 10.01.2025 | 62,00 | 64,25 | 61,30 | 62,85 | 1,53% | 508,00 |
| 09.01.2025 | 61,10 | 61,95 | 60,40 | 61,90 | 1,48% | 1.462,00 |
| 08.01.2025 | 59,30 | 61,15 | 59,00 | 61,00 | 2,87% | 2.415,00 |
| 07.01.2025 | 54,05 | 59,90 | 54,00 | 59,30 | 9,71% | 1.379,00 |
| 06.01.2025 | 54,45 | 54,75 | 53,55 | 54,05 | -0,55% | 270,00 |
| 03.01.2025 | 52,65 | 54,80 | 52,65 | 54,35 | 0,00% | - |
| 02.01.2025 | 52,75 | 54,80 | 52,70 | 54,35 | 3,62% | 185,00 |
| 30.12.2024 | 52,65 | 52,80 | 51,55 | 52,45 | -0,10% | 589,00 |
| 27.12.2024 | 52,60 | 53,10 | 51,15 | 52,50 | -0,19% | 255,00 |
| 23.12.2024 | 51,35 | 52,95 | 51,20 | 52,60 | 2,43% | 55,00 |
| 20.12.2024 | 50,85 | 52,20 | 49,63 | 51,35 | 0,49% | 40,00 |
| 19.12.2024 | 52,85 | 53,30 | 50,40 | 51,10 | -3,31% | 190,00 |
| 18.12.2024 | 52,15 | 53,30 | 52,10 | 52,85 | 1,34% | 652,00 |
| 17.12.2024 | 54,25 | 54,25 | 52,10 | 52,15 | -3,87% | 1.190,00 |
| 16.12.2024 | 53,00 | 54,85 | 52,50 | 54,25 | 2,36% | 809,00 |
| 13.12.2024 | 53,35 | 54,20 | 52,25 | 53,00 | -0,66% | 710,00 |
| 12.12.2024 | 54,80 | 55,25 | 53,05 | 53,35 | -2,65% | 614,00 |
| 11.12.2024 | 51,85 | 55,00 | 51,85 | 54,80 | 5,69% | 685,00 |
| 10.12.2024 | 54,25 | 54,25 | 51,60 | 51,85 | -4,42% | 330,00 |
| 09.12.2024 | 52,00 | 54,45 | 52,00 | 54,25 | 4,33% | 1.369,00 |
| 06.12.2024 | 51,00 | 52,15 | 50,13 | 52,00 | 1,96% | 10,00 |
| 05.12.2024 | 49,13 | 51,50 | 48,90 | 51,00 | 3,82% | 850,00 |
| 04.12.2024 | 48,45 | 49,95 | 48,33 | 49,13 | 1,39% | 450,00 |
| 03.12.2024 | 50,23 | 50,35 | 47,68 | 48,45 | -3,53% | 143,00 |
| 02.12.2024 | 50,13 | 50,40 | 49,03 | 50,23 | 0,20% | 42,00 |
| 29.11.2024 | 49,93 | 51,10 | 49,73 | 50,13 | 0,40% | 50,00 |
| 28.11.2024 | 48,58 | 50,75 | 47,68 | 49,93 | 2,78% | 520,00 |
| 27.11.2024 | 47,80 | 48,68 | 47,70 | 48,58 | 1,62% | 125,00 |
| 26.11.2024 | 49,40 | 49,40 | 47,33 | 47,80 | -3,24% | 290,00 |
| 25.11.2024 | 47,03 | 49,63 | 46,75 | 49,40 | 5,05% | 300,00 |
| 22.11.2024 | 46,58 | 47,55 | 45,28 | 47,03 | 1,07% | 512,00 |
| 21.11.2024 | 47,15 | 47,90 | 46,48 | 46,53 | -1,33% | 186,00 |
| 20.11.2024 | 46,60 | 47,25 | 45,98 | 47,15 | 1,51% | 174,00 |
| 19.11.2024 | 47,38 | 47,38 | 46,45 | 46,45 | -1,48% | 121,00 |
| 18.11.2024 | 47,33 | 48,53 | 46,20 | 47,15 | -0,37% | 165,00 |
| 15.11.2024 | 46,88 | 48,53 | 44,73 | 47,33 | 0,85% | 548,00 |
| 14.11.2024 | 46,95 | 47,53 | 46,75 | 46,93 | -0,05% | 200,00 |
| 13.11.2024 | 47,43 | 47,50 | 46,83 | 46,95 | -1,00% | 273,00 |
| 12.11.2024 | 48,85 | 48,85 | 46,70 | 47,43 | -2,97% | 70,00 |
| 11.11.2024 | 48,20 | 48,93 | 47,33 | 48,88 | 1,51% | 811,00 |
| 08.11.2024 | 48,43 | 48,65 | 47,08 | 48,15 | -0,57% | 600,00 |
| 07.11.2024 | 48,20 | 48,70 | 47,90 | 48,43 | 0,31% | 95,00 |
| 06.11.2024 | 48,95 | 49,35 | 47,58 | 48,28 | -1,53% | 54,00 |
| 05.11.2024 | 49,85 | 50,65 | 48,75 | 49,03 | -1,75% | 310,00 |
| 04.11.2024 | 49,23 | 51,45 | 49,05 | 49,90 | 1,37% | 583,00 |
| 01.11.2024 | 46,53 | 49,93 | 46,38 | 49,23 | 5,69% | 283,00 |
| 31.10.2024 | 48,83 | 48,90 | 45,45 | 46,58 | -4,61% | 404,00 |
| 30.10.2024 | 49,65 | 49,75 | 48,15 | 48,83 | -1,96% | 550,00 |
| 29.10.2024 | 50,20 | 50,30 | 49,45 | 49,80 | -0,80% | 59,00 |
| 28.10.2024 | 50,85 | 51,00 | 50,15 | 50,20 | -0,89% | 500,00 |
| 25.10.2024 | 50,55 | 51,55 | 50,25 | 50,65 | 0,20% | - |
| 24.10.2024 | 51,55 | 51,80 | 50,45 | 50,55 | -2,03% | - |
| 23.10.2024 | 51,65 | 51,75 | 50,80 | 51,60 | 0,00% | 148,00 |
| 22.10.2024 | 51,30 | 52,20 | 50,45 | 51,60 | 0,58% | - |
| 21.10.2024 | 52,70 | 52,70 | 51,05 | 51,30 | -2,66% | 100,00 |
| 18.10.2024 | 52,10 | 53,50 | 52,00 | 52,70 | 0,96% | 300,00 |
| 17.10.2024 | 52,60 | 52,60 | 51,75 | 52,20 | -0,76% | - |
| 16.10.2024 | 52,30 | 53,30 | 51,55 | 52,60 | 0,57% | 92,00 |
| 15.10.2024 | 50,90 | 52,50 | 50,30 | 52,30 | 2,75% | 10,00 |
| 14.10.2024 | 51,40 | 51,80 | 50,70 | 50,90 | -0,97% | - |
| 11.10.2024 | 50,50 | 52,05 | 50,25 | 51,40 | 1,78% | 15,00 |
| 10.10.2024 | 51,40 | 51,40 | 50,30 | 50,50 | -1,75% | 110,00 |
| 09.10.2024 | 52,35 | 52,50 | 51,10 | 51,40 | -1,81% | 697,00 |
| 08.10.2024 | 52,50 | 52,75 | 51,55 | 52,35 | -0,29% | 18,00 |
| 07.10.2024 | 53,65 | 54,30 | 51,75 | 52,50 | -2,14% | 134,00 |
| 04.10.2024 | 51,50 | 54,00 | 51,05 | 53,65 | 4,17% | 856,00 |
| 03.10.2024 | 51,50 | 51,70 | 50,35 | 51,50 | -0,48% | 15,00 |
| 02.10.2024 | 52,15 | 52,50 | 50,50 | 51,75 | -0,77% | 100,00 |
| 01.10.2024 | 54,75 | 54,90 | 51,30 | 52,15 | -4,75% | 520,00 |
| 30.09.2024 | 59,00 | 59,00 | 53,20 | 54,75 | -7,20% | 1.025,00 |