1,470€
5,00%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,52 | 1,54 | 1,51 | 1,51 | 1,00% | - |
| 08.01.2026 | 1,47 | 1,50 | 1,45 | 1,50 | 4,55% | - |
| 07.01.2026 | 1,49 | 1,51 | 1,43 | 1,43 | -3,05% | - |
| 06.01.2026 | 1,51 | 1,52 | 1,45 | 1,48 | -2,32% | - |
| 05.01.2026 | 1,54 | 1,58 | 1,50 | 1,51 | -1,95% | - |
| 02.01.2026 | 1,56 | 1,57 | 1,53 | 1,54 | 4,76% | - |
| 29.12.2025 | 1,51 | 1,56 | 1,47 | 1,47 | -3,92% | - |
| 23.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | - |
| 22.12.2025 | 1,50 | 1,53 | 1,43 | 1,43 | -4,03% | - |
| 19.12.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -3,56% | - |
| 18.12.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 7,29% | - |
| 17.12.2025 | 1,52 | 1,54 | 1,44 | 1,44 | -5,88% | - |
| 16.12.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 12.12.2025 | 1,56 | 1,56 | 1,53 | 1,55 | -0,64% | - |
| 10.12.2025 | 1,58 | 1,58 | 1,55 | 1,56 | 0,65% | - |
| 09.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 08.12.2025 | 1,60 | 1,60 | 1,54 | 1,55 | -4,33% | - |
| 05.12.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 1,89% | - |
| 04.12.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 8,56% | - |
| 02.12.2025 | 1,57 | 1,59 | 1,46 | 1,46 | -6,71% | - |
| 01.12.2025 | 1,59 | 1,60 | 1,53 | 1,57 | -1,88% | - |
| 28.11.2025 | 1,57 | 1,61 | 1,56 | 1,60 | 7,05% | - |
| 27.11.2025 | 1,59 | 1,60 | 1,49 | 1,49 | -1,32% | - |
| 26.11.2025 | 1,61 | 1,61 | 1,51 | 1,51 | 1,34% | - |
| 24.11.2025 | 1,56 | 1,59 | 1,49 | 1,49 | -3,87% | - |
| 21.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 4,73% | - |
| 20.11.2025 | 1,58 | 1,58 | 1,48 | 1,48 | 0,00% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,48 | 1,48 | -7,50% | - |
| 18.11.2025 | 1,62 | 1,62 | 1,59 | 1,60 | 3,23% | - |
| 17.11.2025 | 1,66 | 1,68 | 1,55 | 1,55 | -5,20% | - |
| 14.11.2025 | 1,67 | 1,67 | 1,63 | 1,64 | -2,10% | - |
| 13.11.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 5,70% | - |
| 12.11.2025 | 1,58 | 1,68 | 1,56 | 1,58 | 0,00% | - |
| 11.11.2025 | 1,44 | 1,66 | 1,44 | 1,58 | 14,49% | - |
| 10.11.2025 | 1,49 | 1,50 | 1,38 | 1,38 | -2,82% | - |
| 07.11.2025 | 1,46 | 1,46 | 1,40 | 1,42 | 0,00% | - |
| 06.11.2025 | 1,43 | 1,47 | 1,42 | 1,42 | 4,41% | - |
| 05.11.2025 | 1,41 | 1,43 | 1,36 | 1,36 | 1,49% | - |
| 04.11.2025 | 1,41 | 1,43 | 1,34 | 1,34 | -3,60% | - |
| 03.11.2025 | 1,30 | 1,40 | 1,30 | 1,39 | 2,21% | - |
| 31.10.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,37% | - |
| 30.10.2025 | 1,31 | 1,40 | 1,31 | 1,37 | 1,11% | - |
| 29.10.2025 | 1,42 | 1,45 | 1,35 | 1,35 | 0,00% | - |
| 28.10.2025 | 1,47 | 1,49 | 1,35 | 1,35 | -8,16% | - |
| 27.10.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -0,34% | - |
| 24.10.2025 | 1,51 | 1,56 | 1,47 | 1,48 | 0,68% | - |
| 23.10.2025 | 1,62 | 1,62 | 1,46 | 1,47 | -6,09% | - |
| 22.10.2025 | 1,59 | 1,65 | 1,56 | 1,56 | 4,00% | - |
| 21.10.2025 | 1,59 | 1,60 | 1,50 | 1,50 | 0,67% | - |
| 20.10.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -0,67% | - |
| 17.10.2025 | 1,57 | 1,60 | 1,50 | 1,50 | -4,46% | - |
| 16.10.2025 | 1,58 | 1,59 | 1,57 | 1,57 | 0,00% | - |
| 15.10.2025 | 1,59 | 1,60 | 1,55 | 1,57 | 4,67% | - |
| 14.10.2025 | 1,59 | 1,60 | 1,50 | 1,50 | -6,54% | - |
| 13.10.2025 | 1,57 | 1,62 | 1,56 | 1,61 | 6,29% | - |
| 10.10.2025 | 1,59 | 1,60 | 1,51 | 1,51 | -4,43% | - |
| 09.10.2025 | 1,58 | 1,61 | 1,57 | 1,58 | 3,95% | - |
| 08.10.2025 | 1,59 | 1,61 | 1,52 | 1,52 | -1,30% | - |
| 06.10.2025 | 1,58 | 1,62 | 1,54 | 1,54 | -1,28% | - |
| 03.10.2025 | 1,57 | 1,58 | 1,56 | 1,56 | 0,97% | - |
| 02.10.2025 | 1,56 | 1,58 | 1,52 | 1,55 | 0,00% | - |
| 01.10.2025 | 1,52 | 1,55 | 1,50 | 1,55 | 1,64% | - |
| 30.09.2025 | 1,52 | 1,54 | 1,48 | 1,52 | 0,33% | - |
| 29.09.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 5,94% | - |
| 26.09.2025 | 1,53 | 1,53 | 1,43 | 1,43 | -5,30% | - |
| 25.09.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 24.09.2025 | 1,50 | 1,52 | 1,47 | 1,51 | 1,35% | - |
| 23.09.2025 | 1,47 | 1,52 | 1,47 | 1,49 | 6,07% | - |
| 22.09.2025 | 1,46 | 1,49 | 1,40 | 1,40 | 3,32% | - |
| 19.09.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -2,17% | - |
| 18.09.2025 | 1,38 | 1,45 | 1,37 | 1,39 | 0,73% | - |
| 17.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 4,17% | - |
| 16.09.2025 | 1,43 | 1,43 | 1,32 | 1,32 | -5,38% | - |
| 15.09.2025 | 1,44 | 1,44 | 1,40 | 1,40 | 1,09% | - |
| 12.09.2025 | 1,45 | 1,46 | 1,38 | 1,38 | 0,00% | - |
| 11.09.2025 | 1,43 | 1,46 | 1,38 | 1,38 | -3,50% | - |
| 10.09.2025 | 1,43 | 1,46 | 1,42 | 1,43 | 4,38% | - |
| 09.09.2025 | 1,45 | 1,45 | 1,37 | 1,37 | 0,00% | - |
| 08.09.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -0,72% | - |
| 05.09.2025 | 1,43 | 1,47 | 1,38 | 1,38 | -4,50% | 700,00 |
| 04.09.2025 | 1,44 | 1,50 | 1,43 | 1,45 | 1,05% | - |
| 03.09.2025 | 1,43 | 1,49 | 1,41 | 1,43 | 0,00% | - |
| 02.09.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -2,72% | - |
| 01.09.2025 | 1,48 | 1,55 | 1,45 | 1,47 | -0,68% | - |
| 29.08.2025 | 1,50 | 1,57 | 1,48 | 1,48 | -1,33% | - |
| 28.08.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -1,32% | - |
| 27.08.2025 | 1,51 | 1,58 | 1,50 | 1,52 | 1,00% | - |
| 26.08.2025 | 1,60 | 1,67 | 1,51 | 1,51 | -5,05% | - |
| 25.08.2025 | 1,58 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 22.08.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 0,63% | - |
| 21.08.2025 | 1,53 | 1,60 | 1,53 | 1,59 | 3,59% | - |
| 20.08.2025 | 1,49 | 1,56 | 1,49 | 1,53 | 2,68% | - |
| 19.08.2025 | 1,44 | 1,51 | 1,43 | 1,49 | 4,20% | - |
| 18.08.2025 | 1,43 | 1,50 | 1,43 | 1,43 | -0,69% | - |
| 15.08.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -0,69% | - |
| 14.08.2025 | 1,47 | 1,53 | 1,45 | 1,45 | -1,36% | - |
| 13.08.2025 | 1,44 | 1,51 | 1,44 | 1,47 | 0,68% | - |
| 12.08.2025 | 1,45 | 1,51 | 1,44 | 1,46 | 1,39% | - |
| 11.08.2025 | 1,44 | 1,50 | 1,43 | 1,44 | -0,35% | - |
| 08.08.2025 | 1,43 | 1,49 | 1,42 | 1,45 | 1,05% | - |