19,510€
2,90%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,78 | 19,35 | 18,38 | 19,34 | 2,00% | 160,00 |
| 16.04.2026 | 19,19 | 19,25 | 18,66 | 18,96 | 3,44% | 314,00 |
| 15.04.2026 | 18,47 | 18,68 | 18,13 | 18,33 | 1,16% | 50,00 |
| 14.04.2026 | 17,82 | 18,28 | 17,80 | 18,12 | 2,20% | - |
| 13.04.2026 | 17,51 | 17,74 | 17,50 | 17,73 | -0,39% | - |
| 10.04.2026 | 17,93 | 17,93 | 17,66 | 17,80 | -3,21% | - |
| 09.04.2026 | 18,40 | 18,41 | 18,26 | 18,39 | -0,97% | - |
| 08.04.2026 | 17,81 | 18,83 | 17,66 | 18,57 | 4,86% | - |
| 07.04.2026 | 18,66 | 18,67 | 17,62 | 17,71 | -4,37% | 335,00 |
| 02.04.2026 | 18,54 | 18,57 | 18,49 | 18,52 | 0,22% | - |
| 01.04.2026 | 18,11 | 19,48 | 17,82 | 18,48 | 2,33% | 201,00 |
| 31.03.2026 | 17,84 | 18,12 | 17,53 | 18,06 | 1,69% | 28,00 |
| 30.03.2026 | 17,63 | 17,87 | 17,14 | 17,76 | 1,08% | - |
| 27.03.2026 | 18,08 | 18,13 | 17,11 | 17,57 | -4,67% | 272,00 |
| 26.03.2026 | 18,59 | 18,59 | 18,39 | 18,43 | 3,08% | - |
| 25.03.2026 | 17,22 | 19,23 | 17,15 | 17,88 | 4,01% | 251,00 |
| 24.03.2026 | 17,07 | 17,38 | 16,67 | 17,19 | -0,46% | 292,00 |
| 23.03.2026 | 17,06 | 19,19 | 15,99 | 17,27 | -1,54% | 4.110,00 |
| 20.03.2026 | 18,31 | 18,32 | 17,22 | 17,54 | -3,78% | 170,00 |
| 19.03.2026 | 17,75 | 19,53 | 0,00 | 18,23 | 4,17% | 7.997,00 |
| 18.03.2026 | 19,86 | 20,18 | 17,00 | 17,50 | -9,42% | 1.088,00 |
| 17.03.2026 | 19,13 | 19,32 | 19,13 | 19,32 | -0,05% | - |
| 16.03.2026 | 19,18 | 19,42 | 18,81 | 19,33 | 1,68% | 581,00 |
| 13.03.2026 | 19,24 | 19,57 | 18,82 | 19,01 | -1,71% | 3.415,00 |
| 12.03.2026 | 19,72 | 19,72 | 19,11 | 19,34 | -1,68% | 3,00 |
| 11.03.2026 | 20,50 | 20,80 | 19,51 | 19,67 | 0,00% | 85,00 |
| 10.03.2026 | 19,55 | 19,68 | 19,55 | 19,67 | 1,92% | 112,00 |
| 09.03.2026 | 20,25 | 20,25 | 18,74 | 19,30 | -6,76% | 459,00 |
| 06.03.2026 | 20,85 | 20,88 | 20,38 | 20,70 | -2,59% | - |
| 05.03.2026 | 21,95 | 22,28 | 20,98 | 21,25 | -1,16% | 8.103,00 |
| 04.03.2026 | 21,30 | 21,55 | 21,28 | 21,50 | -1,04% | - |
| 03.03.2026 | 22,25 | 22,85 | 21,63 | 21,73 | -2,47% | 3.186,00 |
| 02.03.2026 | 22,33 | 22,90 | 22,05 | 22,28 | -2,62% | - |
| 27.02.2026 | 22,85 | 22,88 | 22,80 | 22,88 | 0,99% | - |
| 26.02.2026 | 22,80 | 22,80 | 22,65 | 22,65 | 2,14% | - |
| 25.02.2026 | 20,83 | 22,43 | 20,80 | 22,18 | 3,86% | 90,00 |
| 24.02.2026 | 21,45 | 21,45 | 21,20 | 21,35 | -1,61% | - |
| 23.02.2026 | 23,23 | 23,25 | 21,25 | 21,70 | -6,57% | 1.750,00 |
| 20.02.2026 | 23,20 | 23,98 | 22,50 | 23,23 | -0,21% | 580,00 |
| 19.02.2026 | 23,40 | 24,08 | 23,18 | 23,28 | -2,41% | 110,00 |
| 18.02.2026 | 23,80 | 23,85 | 23,80 | 23,85 | 2,03% | - |
| 17.02.2026 | 23,40 | 23,43 | 23,38 | 23,38 | -0,32% | - |
| 16.02.2026 | 23,85 | 23,95 | 23,40 | 23,45 | -1,78% | 651,00 |
| 13.02.2026 | 23,65 | 24,18 | 23,45 | 23,88 | 0,42% | - |
| 12.02.2026 | 23,78 | 23,83 | 23,78 | 23,78 | 1,17% | - |
| 11.02.2026 | 23,48 | 23,70 | 23,48 | 23,50 | 0,97% | 75,00 |
| 10.02.2026 | 23,25 | 23,30 | 23,25 | 23,28 | 0,11% | - |
| 09.02.2026 | 23,15 | 23,55 | 22,93 | 23,25 | 0,76% | 101,00 |
| 06.02.2026 | 22,80 | 23,15 | 22,65 | 23,08 | 0,33% | 396,00 |
| 05.02.2026 | 23,05 | 23,28 | 22,95 | 23,00 | -2,34% | 55,00 |
| 04.02.2026 | 23,20 | 23,65 | 22,73 | 23,55 | 2,84% | 501,00 |
| 03.02.2026 | 22,90 | 22,90 | 22,88 | 22,90 | 0,00% | - |
| 02.02.2026 | 22,95 | 23,03 | 22,45 | 22,90 | -0,22% | 837,00 |
| 30.01.2026 | 23,00 | 23,00 | 22,93 | 22,95 | 0,11% | - |
| 29.01.2026 | 22,90 | 22,95 | 22,88 | 22,93 | -1,82% | - |
| 28.01.2026 | 23,40 | 23,40 | 23,35 | 23,35 | 2,08% | - |
| 27.01.2026 | 23,38 | 23,38 | 22,73 | 22,88 | -1,82% | - |
| 26.01.2026 | 23,48 | 23,95 | 22,48 | 23,30 | -1,27% | 760,00 |
| 23.01.2026 | 24,08 | 24,30 | 23,55 | 23,60 | -1,05% | 5.838,00 |
| 22.01.2026 | 23,23 | 24,38 | 23,08 | 23,85 | 2,58% | 1,00 |
| 21.01.2026 | 23,25 | 23,50 | 22,55 | 23,25 | 0,32% | 610,00 |
| 20.01.2026 | 23,25 | 23,25 | 23,13 | 23,18 | -0,54% | - |
| 19.01.2026 | 23,63 | 23,95 | 22,98 | 23,30 | -4,41% | 304,00 |
| 16.01.2026 | 24,55 | 24,55 | 24,30 | 24,38 | -0,10% | - |
| 15.01.2026 | 25,35 | 25,50 | 24,23 | 24,40 | -5,33% | 1.462,00 |
| 14.01.2026 | 25,73 | 25,93 | 25,70 | 25,78 | 2,28% | - |
| 13.01.2026 | 25,45 | 25,58 | 24,73 | 25,20 | 0,80% | 770,00 |
| 12.01.2026 | 25,70 | 25,85 | 24,83 | 25,00 | -3,10% | 531,00 |
| 09.01.2026 | 25,93 | 26,13 | 25,63 | 25,80 | 0,29% | 390,00 |
| 08.01.2026 | 25,68 | 25,95 | 25,53 | 25,73 | 3,83% | - |
| 07.01.2026 | 25,48 | 25,53 | 24,78 | 24,78 | -3,13% | - |
| 06.01.2026 | 25,25 | 25,58 | 25,03 | 25,58 | 1,49% | 1,00 |
| 05.01.2026 | 26,30 | 26,93 | 24,65 | 25,20 | -2,33% | 927,00 |
| 02.01.2026 | 25,63 | 26,93 | 25,33 | 25,80 | 0,58% | 1.030,00 |
| 30.12.2025 | 25,60 | 25,75 | 25,00 | 25,65 | 0,98% | 103,00 |
| 29.12.2025 | 24,60 | 25,68 | 24,60 | 25,40 | 1,50% | 1.082,00 |
| 23.12.2025 | 24,23 | 25,28 | 23,90 | 25,03 | 3,09% | 4.652,00 |
| 22.12.2025 | 23,88 | 24,45 | 23,45 | 24,28 | 2,86% | 655,00 |
| 19.12.2025 | 23,58 | 23,78 | 23,58 | 23,60 | 0,11% | - |
| 18.12.2025 | 24,08 | 24,15 | 23,38 | 23,58 | -1,26% | - |
| 17.12.2025 | 23,23 | 23,88 | 23,20 | 23,88 | 2,47% | 56,00 |
| 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% | - |