29,600€
0,08%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 29,60 | 29,60 | 29,58 | 29,58 | 0,00% | - |
| 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 |
| 08.04.2025 | 22,08 | 22,83 | 21,50 | 21,75 | -1,47% | 775,00 |
| 07.04.2025 | 22,13 | 23,40 | 18,97 | 22,08 | -2,86% | 5.094,00 |
| 04.04.2025 | 22,73 | 23,55 | 21,80 | 22,73 | 0,00% | 1.078,00 |
| 03.04.2025 | 23,05 | 24,03 | 22,05 | 22,73 | -3,71% | 1.495,00 |
| 02.04.2025 | 23,53 | 24,00 | 23,28 | 23,60 | 0,21% | 979,00 |
| 01.04.2025 | 22,98 | 23,90 | 22,90 | 23,55 | 2,50% | 861,00 |
| 31.03.2025 | 23,98 | 23,98 | 22,33 | 22,98 | -4,27% | 4.110,00 |
| 28.03.2025 | 24,58 | 24,63 | 23,65 | 24,00 | -2,64% | 2.559,00 |
| 27.03.2025 | 25,93 | 25,93 | 24,15 | 24,65 | -4,55% | 7.216,00 |
| 26.03.2025 | 26,55 | 26,55 | 25,68 | 25,83 | -3,00% | 1.374,00 |
| 25.03.2025 | 26,85 | 27,30 | 26,23 | 26,63 | -0,93% | 1.243,00 |
| 24.03.2025 | 26,68 | 27,25 | 26,48 | 26,88 | 1,51% | 1.443,00 |
| 21.03.2025 | 26,90 | 27,15 | 26,10 | 26,48 | -2,04% | 1.166,00 |
| 20.03.2025 | 26,43 | 27,13 | 26,20 | 27,03 | 1,89% | 1.043,00 |
| 19.03.2025 | 26,90 | 26,90 | 26,20 | 26,53 | -0,66% | 1.218,00 |
| 18.03.2025 | 27,13 | 27,90 | 26,05 | 26,70 | -1,57% | 1.586,00 |
| 17.03.2025 | 27,20 | 27,78 | 26,88 | 27,13 | -2,25% | 1.469,00 |
| 14.03.2025 | 27,05 | 28,13 | 26,75 | 27,75 | 3,35% | 2.770,00 |
| 13.03.2025 | 25,33 | 26,88 | 24,98 | 26,85 | 4,17% | 3.726,00 |
| 12.03.2025 | 24,50 | 25,98 | 24,18 | 25,78 | 5,31% | 2.570,00 |
| 11.03.2025 | 24,95 | 25,50 | 24,23 | 24,48 | -2,00% | 5.711,00 |
| 10.03.2025 | 26,00 | 26,18 | 24,93 | 24,98 | -3,48% | 1.289,00 |
| 07.03.2025 | 25,78 | 26,08 | 24,98 | 25,88 | 0,10% | 1.379,00 |
| 06.03.2025 | 25,88 | 26,90 | 25,30 | 25,85 | -0,58% | 2.717,00 |
| 05.03.2025 | 25,83 | 27,03 | 25,75 | 26,00 | 1,36% | 2.327,00 |
| 04.03.2025 | 26,55 | 26,63 | 25,05 | 25,65 | -3,39% | 5.565,00 |
| 03.03.2025 | 26,95 | 27,68 | 26,03 | 26,55 | -1,03% | 3.992,00 |
| 28.02.2025 | 27,30 | 27,30 | 26,53 | 26,83 | -1,92% | 2.144,00 |
| 27.02.2025 | 27,93 | 28,03 | 27,00 | 27,35 | -1,97% | 2.006,00 |
| 26.02.2025 | 27,80 | 28,38 | 27,18 | 27,90 | 0,72% | 5.956,00 |
| 25.02.2025 | 27,40 | 29,00 | 27,30 | 27,70 | 1,09% | 7.442,00 |
| 24.02.2025 | 29,73 | 30,28 | 26,80 | 27,40 | -7,82% | 22.767,00 |
| 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 |