24,175€
-1,53%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 30,35 | 30,78 | 29,68 | 29,73 | -1,98% | 151,00 |
| 28.07.2025 | 30,28 | 31,18 | 29,88 | 30,33 | 0,08% | 1.317,00 |
| 25.07.2025 | 30,15 | 30,85 | 29,78 | 30,30 | 0,41% | 1.108,00 |
| 24.07.2025 | 29,43 | 30,85 | 29,25 | 30,18 | 2,64% | 1.611,00 |
| 23.07.2025 | 27,93 | 29,58 | 27,93 | 29,40 | 5,28% | 4.107,00 |
| 22.07.2025 | 29,25 | 29,33 | 27,75 | 27,93 | -4,61% | 5.950,00 |
| 21.07.2025 | 29,58 | 29,73 | 29,20 | 29,28 | -0,85% | 575,00 |
| 18.07.2025 | 29,93 | 30,15 | 29,25 | 29,53 | -1,58% | 5.493,00 |
| 17.07.2025 | 30,00 | 30,90 | 29,60 | 30,00 | 0,08% | 1.015,00 |
| 16.07.2025 | 29,58 | 30,63 | 29,30 | 29,98 | 1,10% | 330,00 |
| 15.07.2025 | 30,08 | 30,73 | 29,55 | 29,65 | -1,50% | 2.692,00 |
| 14.07.2025 | 29,58 | 30,28 | 29,20 | 30,10 | 0,42% | 1.706,00 |
| 11.07.2025 | 30,40 | 30,40 | 29,68 | 29,98 | -1,32% | 792,00 |
| 10.07.2025 | 28,98 | 30,58 | 28,93 | 30,38 | 4,74% | 4.933,00 |
| 09.07.2025 | 28,53 | 29,20 | 28,25 | 29,00 | 2,02% | 600,00 |
| 08.07.2025 | 28,60 | 28,88 | 28,03 | 28,43 | -0,61% | 8.003,00 |
| 07.07.2025 | 29,23 | 29,60 | 28,50 | 28,60 | -2,14% | 4.780,00 |
| 04.07.2025 | 29,48 | 29,48 | 28,95 | 29,23 | -0,68% | 661,00 |
| 03.07.2025 | 29,60 | 30,00 | 29,18 | 29,43 | -0,51% | 1.246,00 |
| 02.07.2025 | 28,10 | 29,70 | 27,83 | 29,58 | 5,34% | 1.360,00 |
| 01.07.2025 | 28,13 | 28,30 | 27,58 | 28,08 | 0,09% | - |
| 30.06.2025 | 29,40 | 29,45 | 27,95 | 28,05 | -4,51% | - |
| 27.06.2025 | 29,88 | 30,38 | 29,00 | 29,38 | -1,51% | - |
| 26.06.2025 | 28,28 | 30,73 | 28,25 | 29,83 | 5,39% | - |
| 25.06.2025 | 27,15 | 29,23 | 26,83 | 28,30 | 5,50% | - |
| 24.06.2025 | 26,18 | 26,85 | 26,00 | 26,83 | 3,07% | - |
| 23.06.2025 | 26,33 | 26,43 | 25,85 | 26,03 | -1,51% | 801,00 |
| 20.06.2025 | 26,53 | 27,10 | 26,23 | 26,43 | 0,38% | - |
| 19.06.2025 | 26,63 | 26,78 | 26,33 | 26,33 | -1,22% | 480,00 |
| 18.06.2025 | 26,68 | 26,90 | 26,35 | 26,65 | 0,28% | 190,00 |
| 17.06.2025 | 27,73 | 27,75 | 0,00 | 26,58 | -4,58% | 1.569,00 |
| 16.06.2025 | 27,10 | 27,88 | 27,10 | 27,85 | 2,77% | 620,00 |
| 13.06.2025 | 28,48 | 28,48 | 27,03 | 27,10 | -4,75% | 1.645,00 |
| 12.06.2025 | 29,40 | 29,50 | 27,28 | 28,45 | -3,23% | 3.565,00 |
| 11.06.2025 | 28,40 | 30,03 | 27,98 | 29,40 | 3,25% | 2.800,00 |
| 10.06.2025 | 29,05 | 29,60 | 28,08 | 28,48 | -1,13% | 1.120,00 |
| 09.06.2025 | 27,13 | 29,58 | 27,03 | 28,80 | 6,18% | 3.313,00 |
| 06.06.2025 | 28,13 | 28,15 | 26,93 | 27,13 | -3,64% | 1.640,00 |
| 05.06.2025 | 26,45 | 28,35 | 26,43 | 28,15 | 6,53% | 9.975,00 |
| 04.06.2025 | 25,63 | 27,35 | 24,73 | 26,43 | 5,70% | 4.832,00 |
| 03.06.2025 | 23,90 | 25,23 | 23,80 | 25,00 | 4,06% | 1.805,00 |
| 02.06.2025 | 23,58 | 24,08 | 23,18 | 24,03 | 1,59% | 1.585,00 |
| 30.05.2025 | 23,13 | 24,25 | 22,93 | 23,65 | 2,27% | 1.620,00 |
| 29.05.2025 | 22,93 | 23,20 | 22,60 | 23,13 | 1,20% | 1.765,00 |
| 28.05.2025 | 23,13 | 23,40 | 22,58 | 22,85 | -1,30% | 470,00 |
| 27.05.2025 | 23,08 | 23,55 | 22,58 | 23,15 | -0,43% | 1.574,00 |
| 26.05.2025 | 22,48 | 23,35 | 22,43 | 23,25 | 4,38% | 957,00 |
| 23.05.2025 | 22,30 | 22,85 | 21,85 | 22,28 | -0,11% | 1.105,00 |
| 22.05.2025 | 22,70 | 23,13 | 21,83 | 22,30 | -2,51% | 1.260,00 |
| 21.05.2025 | 23,20 | 23,65 | 22,70 | 22,88 | -2,56% | 2.882,00 |
| 20.05.2025 | 22,83 | 23,58 | 22,45 | 23,48 | 2,85% | 7.268,00 |
| 19.05.2025 | 23,08 | 23,15 | 22,43 | 22,83 | -0,33% | 140,00 |
| 16.05.2025 | 23,00 | 23,25 | 22,58 | 22,90 | -1,19% | 8.683,00 |
| 15.05.2025 | 23,20 | 23,40 | 22,70 | 23,18 | -0,11% | 1.935,00 |
| 14.05.2025 | 23,55 | 24,10 | 23,10 | 23,20 | -1,49% | 645,00 |
| 13.05.2025 | 23,85 | 24,95 | 23,05 | 23,55 | -1,46% | 3.623,00 |
| 12.05.2025 | 24,85 | 24,85 | 22,60 | 23,90 | -2,85% | 6.391,00 |
| 09.05.2025 | 24,48 | 24,83 | 23,88 | 24,60 | 0,61% | 550,00 |
| 08.05.2025 | 23,50 | 24,73 | 23,28 | 24,45 | 4,38% | 1.146,00 |
| 07.05.2025 | 23,53 | 23,80 | 23,28 | 23,43 | -0,21% | 200,00 |
| 06.05.2025 | 23,30 | 23,85 | 22,88 | 23,48 | 0,43% | 544,00 |
| 05.05.2025 | 23,40 | 23,75 | 23,18 | 23,38 | 0,43% | 2.469,00 |
| 02.05.2025 | 23,60 | 23,85 | 23,08 | 23,28 | -0,64% | 390,00 |
| 30.04.2025 | 23,00 | 23,73 | 22,95 | 23,43 | 2,07% | 575,00 |
| 29.04.2025 | 23,25 | 23,38 | 22,58 | 22,95 | -1,40% | 113,00 |
| 28.04.2025 | 22,98 | 23,63 | 22,55 | 23,28 | 1,09% | 900,00 |
| 25.04.2025 | 22,73 | 23,43 | 22,60 | 23,03 | 1,43% | 345,00 |
| 24.04.2025 | 22,93 | 23,08 | 22,20 | 22,70 | -0,98% | 660,00 |
| 23.04.2025 | 22,33 | 22,98 | 21,80 | 22,93 | 4,09% | 380,00 |
| 22.04.2025 | 22,90 | 22,90 | 21,28 | 22,03 | -4,34% | 847,00 |
| 17.04.2025 | 23,60 | 24,38 | 22,85 | 23,03 | -1,60% | 1.360,00 |
| 16.04.2025 | 23,73 | 23,73 | 23,10 | 23,40 | -1,89% | 1.710,00 |
| 15.04.2025 | 22,63 | 24,20 | 22,30 | 23,85 | 5,30% | 4.170,00 |
| 14.04.2025 | 22,10 | 22,90 | 21,78 | 22,65 | 2,49% | 175,00 |
| 11.04.2025 | 21,55 | 22,13 | 20,73 | 22,10 | 2,55% | 589,00 |
| 10.04.2025 | 22,08 | 23,18 | 21,00 | 21,55 | -2,71% | 1.001,00 |
| 09.04.2025 | 21,50 | 22,35 | 20,33 | 22,15 | 1,84% | 1.587,00 |