20,375€
0,25%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,63 | 20,63 | 20,58 | 20,58 | 1,23% | - |
| 08.09.2026 | 20,58 | 20,73 | 20,01 | 20,33 | -1,22% | 5.892,00 |
| 07.09.2026 | 20,50 | 20,68 | 20,10 | 20,58 | 0,61% | 1.562,00 |
| 04.09.2026 | 20,38 | 20,58 | 19,87 | 20,45 | 0,00% | 7.476,00 |
| 03.09.2026 | 20,12 | 20,85 | 19,18 | 20,45 | 0,62% | 10.392,00 |
| 02.09.2026 | 19,24 | 20,78 | 19,24 | 20,33 | 4,12% | 300,00 |
| 01.09.2026 | 19,22 | 19,94 | 18,95 | 19,52 | 0,83% | - |
| 31.08.2026 | 19,84 | 19,94 | 19,15 | 19,36 | -2,22% | - |
| 28.08.2026 | 19,52 | 19,89 | 18,71 | 19,80 | 1,49% | - |
| 27.08.2026 | 19,87 | 20,00 | 19,25 | 19,51 | -1,27% | - |
| 26.08.2026 | 18,44 | 19,77 | 18,43 | 19,76 | 6,47% | 277,00 |
| 25.08.2026 | 19,31 | 19,46 | 18,32 | 18,56 | -3,78% | 1.008,00 |
| 24.08.2026 | 18,97 | 19,55 | 18,72 | 19,29 | -0,26% | 107,00 |
| 21.08.2026 | 18,73 | 19,59 | 18,61 | 19,34 | 2,76% | 552,00 |
| 20.08.2026 | 18,72 | 18,85 | 18,72 | 18,82 | 1,24% | - |
| 19.08.2026 | 18,39 | 18,59 | 18,27 | 18,59 | -0,48% | 100,00 |
| 18.08.2026 | 18,69 | 18,71 | 18,62 | 18,68 | -0,11% | - |
| 17.08.2026 | 18,80 | 18,90 | 18,32 | 18,70 | 0,11% | - |
| 14.08.2026 | 18,68 | 19,13 | 18,64 | 18,68 | -0,27% | 83,00 |
| 13.08.2026 | 18,68 | 19,03 | 18,63 | 18,73 | -1,73% | 1.771,00 |
| 12.08.2026 | 18,89 | 19,51 | 18,84 | 19,06 | 0,32% | - |
| 11.08.2026 | 18,55 | 19,17 | 18,55 | 19,00 | 0,69% | 1,00 |
| 10.08.2026 | 18,72 | 18,94 | 18,69 | 18,87 | 1,13% | - |
| 07.08.2026 | 18,77 | 19,15 | 18,64 | 18,66 | -0,16% | - |
| 06.08.2026 | 18,69 | 18,70 | 18,67 | 18,69 | -2,30% | - |
| 05.08.2026 | 19,08 | 19,14 | 19,08 | 19,13 | -0,26% | - |
| 04.08.2026 | 19,13 | 19,45 | 19,13 | 19,18 | -0,98% | 60,00 |
| 03.08.2026 | 18,99 | 19,42 | 18,99 | 19,37 | 0,89% | - |
| 31.07.2026 | 19,30 | 19,32 | 19,18 | 19,20 | 1,37% | - |
| 30.07.2026 | 18,92 | 18,94 | 18,91 | 18,94 | 0,74% | - |
| 29.07.2026 | 18,63 | 18,94 | 18,63 | 18,80 | 0,59% | - |
| 28.07.2026 | 18,76 | 18,83 | 18,32 | 18,69 | -0,43% | - |
| 27.07.2026 | 18,90 | 18,90 | 18,77 | 18,77 | 0,27% | - |
| 24.07.2026 | 18,78 | 18,85 | 18,71 | 18,72 | 0,75% | - |
| 23.07.2026 | 18,64 | 18,64 | 18,56 | 18,58 | 0,81% | - |
| 22.07.2026 | 18,50 | 18,50 | 18,43 | 18,43 | 1,94% | - |
| 21.07.2026 | 18,02 | 18,08 | 18,02 | 18,08 | 1,80% | - |
| 20.07.2026 | 17,73 | 17,77 | 17,71 | 17,76 | -2,52% | - |
| 17.07.2026 | 17,96 | 18,25 | 17,94 | 18,22 | 1,50% | - |
| 16.07.2026 | 18,17 | 18,32 | 17,95 | 17,95 | -1,37% | 72,00 |
| 15.07.2026 | 18,22 | 18,24 | 18,19 | 18,20 | -1,09% | - |
| 14.07.2026 | 18,26 | 18,52 | 18,26 | 18,40 | -1,08% | - |
| 13.07.2026 | 18,77 | 18,77 | 18,56 | 18,60 | -2,11% | - |
| 10.07.2026 | 18,96 | 19,00 | 18,94 | 19,00 | 2,21% | - |
| 09.07.2026 | 18,60 | 18,62 | 18,58 | 18,59 | 0,00% | - |
| 08.07.2026 | 19,35 | 19,35 | 18,29 | 18,59 | -3,83% | 470,00 |
| 07.07.2026 | 19,30 | 19,33 | 19,25 | 19,33 | -1,02% | - |
| 06.07.2026 | 19,39 | 19,53 | 19,37 | 19,53 | 0,67% | - |
| 03.07.2026 | 19,75 | 19,76 | 19,07 | 19,40 | -1,17% | - |
| 02.07.2026 | 19,27 | 19,86 | 19,08 | 19,63 | 0,26% | 70,00 |
| 01.07.2026 | 19,41 | 19,62 | 19,41 | 19,58 | -0,66% | - |
| 30.06.2026 | 19,06 | 20,25 | 19,03 | 19,71 | 3,85% | 601,00 |
| 29.06.2026 | 18,95 | 18,99 | 18,93 | 18,98 | 1,39% | - |
| 26.06.2026 | 19,26 | 19,26 | 18,69 | 18,72 | -3,51% | - |
| 25.06.2026 | 19,92 | 20,10 | 19,40 | 19,40 | -4,67% | - |
| 24.06.2026 | 20,30 | 20,35 | 20,30 | 20,35 | 3,30% | - |
| 23.06.2026 | 19,50 | 19,89 | 19,50 | 19,70 | -0,25% | - |
| 22.06.2026 | 19,70 | 19,94 | 19,39 | 19,75 | 0,05% | 629,00 |
| 19.06.2026 | 19,70 | 19,86 | 19,54 | 19,74 | -1,42% | - |
| 18.06.2026 | 20,10 | 20,35 | 19,60 | 20,03 | 0,58% | 290,00 |
| 17.06.2026 | 19,97 | 20,02 | 19,89 | 19,91 | -3,23% | - |
| 16.06.2026 | 20,15 | 20,97 | 20,03 | 20,58 | -3,52% | - |
| 15.06.2026 | 21,08 | 21,48 | 20,70 | 21,33 | 5,44% | - |
| 12.06.2026 | 20,20 | 20,40 | 20,15 | 20,23 | 2,25% | - |
| 11.06.2026 | 19,67 | 20,78 | 19,42 | 19,78 | -1,05% | 345,00 |
| 10.06.2026 | 20,07 | 20,60 | 19,86 | 19,99 | -0,50% | - |
| 09.06.2026 | 20,13 | 20,13 | 20,05 | 20,09 | 0,10% | - |
| 08.06.2026 | 19,94 | 20,88 | 19,94 | 20,07 | -4,09% | - |
| 05.06.2026 | 20,63 | 21,25 | 20,33 | 20,93 | 2,57% | - |
| 04.06.2026 | 20,60 | 20,60 | 20,25 | 20,40 | -2,16% | - |
| 03.06.2026 | 21,48 | 21,53 | 20,63 | 20,85 | -5,98% | 2.545,00 |
| 02.06.2026 | 22,20 | 22,23 | 22,18 | 22,18 | -1,00% | - |
| 01.06.2026 | 22,40 | 22,45 | 22,40 | 22,40 | 4,07% | - |
| 29.05.2026 | 21,43 | 21,60 | 20,88 | 21,53 | 8,06% | - |
| 28.05.2026 | 19,82 | 20,06 | 19,78 | 19,92 | -0,57% | 150,00 |
| 27.05.2026 | 20,03 | 20,10 | 19,96 | 20,04 | -2,39% | 100,00 |
| 26.05.2026 | 20,40 | 20,53 | 20,28 | 20,53 | 0,74% | - |
| 25.05.2026 | 20,50 | 20,75 | 19,90 | 20,38 | 1,80% | 791,00 |
| 22.05.2026 | 19,89 | 20,08 | 19,33 | 20,02 | 2,33% | - |
| 21.05.2026 | 20,55 | 20,60 | 19,33 | 19,56 | 2,57% | 406,00 |
| 20.05.2026 | 18,20 | 19,14 | 17,79 | 19,07 | -0,68% | 330,00 |
| 19.05.2026 | 18,58 | 19,52 | 18,58 | 19,20 | 2,73% | 100,00 |
| 18.05.2026 | 18,67 | 18,94 | 18,33 | 18,69 | -0,59% | - |
| 15.05.2026 | 18,83 | 19,08 | 18,33 | 18,80 | -2,19% | - |
| 14.05.2026 | 19,21 | 19,22 | 19,17 | 19,22 | 4,40% | - |
| 13.05.2026 | 18,34 | 18,41 | 18,33 | 18,41 | -0,49% | 1,00 |
| 12.05.2026 | 18,96 | 18,99 | 18,33 | 18,50 | -1,07% | - |
| 11.05.2026 | 18,84 | 19,02 | 18,11 | 18,70 | -0,69% | - |
| 08.05.2026 | 19,44 | 20,14 | 18,83 | 18,83 | 1,29% | 50,00 |
| 07.05.2026 | 18,62 | 18,62 | 18,59 | 18,59 | 0,00% | - |
| 06.05.2026 | 17,95 | 18,64 | 17,82 | 18,59 | 3,68% | 1.137,00 |
| 05.05.2026 | 17,90 | 17,93 | 17,90 | 17,93 | -1,21% | - |
| 04.05.2026 | 18,11 | 18,16 | 18,09 | 18,15 | 1,11% | - |
| 30.04.2026 | 18,04 | 18,04 | 17,91 | 17,95 | -0,94% | - |
| 29.04.2026 | 18,07 | 18,16 | 18,06 | 18,12 | -0,44% | - |
| 28.04.2026 | 18,22 | 18,23 | 18,20 | 18,20 | -0,49% | - |
| 27.04.2026 | 18,30 | 18,30 | 18,27 | 18,29 | -2,97% | - |
| 24.04.2026 | 18,85 | 18,89 | 18,85 | 18,85 | 1,07% | 270,00 |
| 23.04.2026 | 18,80 | 19,35 | 18,20 | 18,65 | -1,48% | 1,00 |
| 22.04.2026 | 18,97 | 19,09 | 18,91 | 18,93 | -1,61% | - |