1,575€
0,32%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,32% | - |
| 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% | - |
| 07.08.2025 | 1,46 | 1,52 | 1,43 | 1,43 | -2,39% | - |
| 06.08.2025 | 1,45 | 1,52 | 1,44 | 1,47 | 1,03% | - |
| 05.08.2025 | 1,44 | 1,50 | 1,43 | 1,45 | 1,05% | - |
| 04.08.2025 | 1,36 | 1,47 | 1,36 | 1,44 | 4,36% | - |
| 01.08.2025 | 1,41 | 1,48 | 1,37 | 1,38 | -3,51% | - |
| 31.07.2025 | 1,46 | 1,54 | 1,37 | 1,43 | -2,06% | - |
| 30.07.2025 | 2,24 | 2,34 | 1,45 | 1,46 | -35,62% | - |
| 29.07.2025 | 2,26 | 2,37 | 2,24 | 2,26 | -0,44% | - |
| 28.07.2025 | 2,27 | 2,39 | 2,24 | 2,27 | -0,44% | - |
| 25.07.2025 | 2,29 | 2,40 | 2,27 | 2,28 | -0,44% | - |
| 24.07.2025 | 2,33 | 2,47 | 2,29 | 2,29 | -2,55% | - |
| 23.07.2025 | 2,34 | 2,45 | 2,34 | 2,35 | -0,84% | - |
| 22.07.2025 | 2,36 | 2,47 | 2,34 | 2,37 | -0,42% | - |
| 21.07.2025 | 2,46 | 2,48 | 2,35 | 2,38 | 1,28% | - |
| 18.07.2025 | 2,38 | 2,49 | 2,35 | 2,35 | -1,26% | - |
| 17.07.2025 | 2,39 | 2,48 | 2,37 | 2,38 | -0,42% | - |
| 16.07.2025 | 2,43 | 2,52 | 2,35 | 2,39 | -2,05% | 2.200,00 |
| 15.07.2025 | 2,38 | 2,48 | 2,37 | 2,44 | 2,52% | - |
| 14.07.2025 | 2,42 | 2,53 | 2,37 | 2,38 | -1,65% | - |
| 11.07.2025 | 2,53 | 2,64 | 2,42 | 2,42 | -3,97% | - |
| 10.07.2025 | 2,51 | 2,64 | 2,51 | 2,52 | 0,00% | - |
| 09.07.2025 | 2,54 | 2,66 | 2,51 | 2,52 | -0,40% | - |
| 08.07.2025 | 2,52 | 2,57 | 2,50 | 2,53 | 0,40% | - |
| 07.07.2025 | 2,64 | 2,64 | 2,51 | 2,52 | -0,40% | - |
| 04.07.2025 | 2,57 | 2,60 | 2,53 | 2,53 | -1,56% | - |
| 03.07.2025 | 2,53 | 2,65 | 2,53 | 2,57 | 1,18% | - |
| 02.07.2025 | 2,51 | 2,63 | 2,51 | 2,54 | 0,79% | - |
| 01.07.2025 | 2,47 | 2,59 | 2,47 | 2,52 | 2,02% | - |
| 30.06.2025 | 2,49 | 2,60 | 2,47 | 2,47 | -0,80% | - |
| 27.06.2025 | 2,54 | 2,63 | 2,48 | 2,49 | -0,80% | - |
| 26.06.2025 | 2,52 | 2,61 | 2,49 | 2,51 | 0,40% | - |
| 25.06.2025 | 2,53 | 2,63 | 2,50 | 2,50 | -0,79% | - |
| 24.06.2025 | 2,50 | 2,59 | 2,47 | 2,52 | 1,20% | 3.000,00 |
| 23.06.2025 | 2,51 | 2,51 | 2,45 | 2,49 | 0,40% | - |
| 20.06.2025 | 2,45 | 2,49 | 2,42 | 2,48 | 1,22% | 400,00 |
| 19.06.2025 | 2,50 | 2,59 | 2,40 | 2,45 | -0,81% | - |
| 18.06.2025 | 2,48 | 2,57 | 2,45 | 2,47 | 0,82% | - |
| 17.06.2025 | 2,52 | 2,63 | 2,45 | 2,45 | -2,00% | - |
| 16.06.2025 | 2,54 | 2,63 | 2,49 | 2,50 | -1,57% | - |
| 13.06.2025 | 2,59 | 2,69 | 2,51 | 2,54 | -1,93% | - |
| 12.06.2025 | 2,59 | 2,70 | 2,55 | 2,59 | 0,78% | - |
| 11.06.2025 | 2,58 | 2,69 | 2,55 | 2,57 | -0,39% | - |
| 10.06.2025 | 2,55 | 2,64 | 2,51 | 2,58 | 1,57% | - |
| 09.06.2025 | 2,51 | 2,60 | 2,47 | 2,54 | 1,60% | - |
| 06.06.2025 | 2,54 | 2,63 | 2,49 | 2,50 | -0,40% | - |
| 05.06.2025 | 2,66 | 2,83 | 2,51 | 2,51 | -7,72% | - |
| 04.06.2025 | 2,71 | 2,80 | 2,67 | 2,72 | 1,49% | - |
| 03.06.2025 | 2,72 | 2,82 | 2,66 | 2,68 | -1,47% | - |
| 02.06.2025 | 2,75 | 2,83 | 2,69 | 2,72 | 0,74% | - |
| 30.05.2025 | 2,68 | 2,78 | 2,64 | 2,70 | 0,75% | - |
| 29.05.2025 | 2,71 | 2,78 | 2,65 | 2,68 | 0,00% | - |