2,780€
-2,80%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,91 | 3,02 | 2,84 | 2,86 | -1,38% | - |
| 15.05.2025 | 2,91 | 3,01 | 2,87 | 2,90 | 0,69% | - |
| 14.05.2025 | 2,95 | 3,06 | 2,85 | 2,88 | -2,37% | - |
| 13.05.2025 | 2,86 | 2,97 | 2,77 | 2,95 | 3,15% | - |
| 12.05.2025 | 2,83 | 2,99 | 2,80 | 2,86 | 1,42% | - |
| 09.05.2025 | 2,91 | 3,02 | 2,79 | 2,82 | -3,09% | - |
| 08.05.2025 | 2,77 | 2,93 | 2,75 | 2,91 | 5,82% | - |
| 07.05.2025 | 2,72 | 2,82 | 2,68 | 2,75 | 1,85% | - |
| 06.05.2025 | 2,80 | 2,83 | 2,69 | 2,70 | -3,23% | - |
| 05.05.2025 | 2,80 | 2,81 | 2,78 | 2,79 | -0,71% | - |
| 02.05.2025 | 2,76 | 2,89 | 2,72 | 2,81 | 5,64% | - |
| 30.04.2025 | 2,69 | 2,70 | 2,60 | 2,66 | -0,37% | - |
| 29.04.2025 | 2,67 | 2,79 | 2,64 | 2,67 | 1,14% | - |
| 28.04.2025 | 2,59 | 2,71 | 2,55 | 2,64 | 2,72% | - |
| 25.04.2025 | 2,62 | 2,72 | 2,55 | 2,57 | -0,77% | - |
| 24.04.2025 | 2,59 | 2,68 | 2,56 | 2,59 | 0,39% | - |
| 23.04.2025 | 2,60 | 2,74 | 2,55 | 2,58 | 0,39% | - |
| 22.04.2025 | 2,62 | 2,70 | 2,54 | 2,57 | -1,53% | - |
| 17.04.2025 | 2,64 | 2,74 | 2,59 | 2,61 | -0,76% | - |
| 16.04.2025 | 2,69 | 2,78 | 2,61 | 2,63 | -2,59% | - |
| 15.04.2025 | 2,70 | 2,83 | 2,65 | 2,70 | 1,12% | - |
| 14.04.2025 | 2,67 | 2,79 | 2,61 | 2,67 | 3,09% | - |
| 11.04.2025 | 2,65 | 2,78 | 2,57 | 2,59 | -1,52% | - |
| 10.04.2025 | 2,98 | 3,04 | 2,61 | 2,63 | -2,23% | - |
| 09.04.2025 | 2,65 | 2,70 | 2,56 | 2,69 | 0,00% | - |
| 08.04.2025 | 2,97 | 2,97 | 2,69 | 2,69 | -1,82% | - |
| 07.04.2025 | 2,75 | 2,86 | 2,63 | 2,74 | -1,08% | - |
| 04.04.2025 | 2,95 | 3,06 | 2,70 | 2,77 | -6,10% | - |
| 03.04.2025 | 3,13 | 3,25 | 2,94 | 2,95 | -4,84% | - |
| 02.04.2025 | 3,05 | 3,17 | 3,02 | 3,10 | 1,64% | - |
| 01.04.2025 | 3,02 | 3,13 | 2,98 | 3,05 | 1,33% | - |
| 31.03.2025 | 3,13 | 3,25 | 2,98 | 3,01 | -3,22% | - |
| 28.03.2025 | 3,17 | 3,29 | 3,09 | 3,11 | -0,96% | - |
| 27.03.2025 | 3,19 | 3,32 | 3,13 | 3,14 | -0,63% | - |
| 26.03.2025 | 3,11 | 3,23 | 3,08 | 3,16 | 1,28% | - |
| 25.03.2025 | 3,23 | 3,35 | 3,10 | 3,12 | -2,50% | - |
| 24.03.2025 | 3,05 | 3,26 | 3,00 | 3,20 | 5,61% | - |
| 21.03.2025 | 3,00 | 3,11 | 2,97 | 3,03 | 1,68% | - |
| 20.03.2025 | 3,10 | 3,25 | 2,89 | 2,98 | 0,00% | - |
| 19.03.2025 | 2,65 | 3,21 | 2,62 | 2,98 | 13,74% | - |
| 18.03.2025 | 2,63 | 2,71 | 2,59 | 2,62 | 0,77% | - |
| 17.03.2025 | 2,63 | 2,72 | 2,59 | 2,60 | -0,38% | - |
| 14.03.2025 | 2,65 | 2,74 | 2,59 | 2,61 | -0,38% | - |
| 13.03.2025 | 2,67 | 2,78 | 2,59 | 2,62 | -1,13% | - |
| 12.03.2025 | 2,65 | 2,74 | 2,62 | 2,65 | 0,76% | - |
| 11.03.2025 | 2,67 | 2,76 | 2,61 | 2,63 | -0,38% | - |
| 10.03.2025 | 2,72 | 2,82 | 2,63 | 2,64 | -2,94% | - |
| 07.03.2025 | 2,70 | 2,83 | 2,68 | 2,72 | 0,74% | - |
| 06.03.2025 | 2,65 | 2,75 | 2,62 | 2,70 | 2,66% | - |
| 05.03.2025 | 2,64 | 2,70 | 2,60 | 2,63 | 0,00% | - |
| 04.03.2025 | 2,78 | 2,88 | 2,61 | 2,63 | -4,36% | - |
| 03.03.2025 | 2,71 | 2,79 | 2,66 | 2,75 | 2,61% | - |
| 28.02.2025 | 2,71 | 2,83 | 2,62 | 2,68 | -0,37% | - |
| 27.02.2025 | 2,75 | 2,86 | 2,69 | 2,69 | -1,47% | - |
| 26.02.2025 | 2,77 | 2,86 | 2,72 | 2,73 | -0,36% | - |
| 25.02.2025 | 2,78 | 2,88 | 2,73 | 2,74 | -0,36% | - |
| 24.02.2025 | 2,80 | 2,87 | 2,75 | 2,75 | 0,00% | - |
| 21.02.2025 | 2,76 | 2,88 | 2,73 | 2,75 | 0,73% | - |
| 20.02.2025 | 2,81 | 2,90 | 2,73 | 2,73 | -1,80% | - |
| 19.02.2025 | 2,83 | 2,93 | 2,77 | 2,78 | -1,42% | - |
| 18.02.2025 | 2,83 | 2,93 | 2,81 | 2,82 | 0,86% | - |
| 17.02.2025 | 2,92 | 3,02 | 2,80 | 2,80 | -3,08% | - |
| 14.02.2025 | 2,86 | 2,96 | 2,83 | 2,89 | 1,58% | - |
| 13.02.2025 | 2,82 | 2,93 | 2,80 | 2,84 | 1,76% | - |
| 12.02.2025 | 2,86 | 2,96 | 2,79 | 2,79 | -1,73% | - |
| 11.02.2025 | 2,83 | 2,93 | 2,80 | 2,84 | 1,21% | - |
| 10.02.2025 | 2,86 | 2,96 | 2,78 | 2,81 | -0,85% | - |
| 07.02.2025 | 2,88 | 2,99 | 2,82 | 2,83 | -0,74% | - |
| 06.02.2025 | 2,87 | 2,95 | 2,81 | 2,85 | 0,74% | - |
| 05.02.2025 | 2,81 | 2,91 | 2,78 | 2,83 | 1,43% | - |
| 04.02.2025 | 2,83 | 2,94 | 2,78 | 2,79 | -0,78% | - |
| 03.02.2025 | 2,80 | 2,93 | 2,76 | 2,81 | 0,07% | - |
| 31.01.2025 | 2,90 | 3,01 | 2,78 | 2,81 | -2,16% | - |
| 30.01.2025 | 2,77 | 2,93 | 2,75 | 2,87 | 2,94% | - |
| 29.01.2025 | 3,15 | 3,29 | 2,79 | 2,79 | -10,95% | 360,00 |
| 28.01.2025 | 3,34 | 3,39 | 3,12 | 3,13 | -5,52% | - |
| 27.01.2025 | 3,31 | 3,47 | 3,23 | 3,32 | 0,18% | - |
| 24.01.2025 | 3,22 | 3,34 | 3,17 | 3,31 | 3,44% | - |
| 23.01.2025 | 3,14 | 3,27 | 3,07 | 3,20 | 2,83% | - |
| 22.01.2025 | 3,14 | 3,25 | 3,10 | 3,11 | 0,06% | - |
| 21.01.2025 | 3,18 | 3,24 | 3,09 | 3,11 | -0,83% | - |
| 20.01.2025 | 3,16 | 3,27 | 3,11 | 3,14 | 0,51% | - |
| 17.01.2025 | 3,17 | 3,25 | 3,08 | 3,12 | 0,10% | - |
| 16.01.2025 | 3,22 | 3,22 | 3,11 | 3,12 | -2,41% | - |
| 15.01.2025 | 3,08 | 3,27 | 3,07 | 3,19 | 4,04% | - |
| 14.01.2025 | 3,29 | 3,40 | 3,05 | 3,07 | -5,54% | - |
| 13.01.2025 | 3,35 | 3,50 | 3,24 | 3,25 | -3,27% | - |
| 10.01.2025 | 3,52 | 3,66 | 3,34 | 3,36 | -4,27% | - |
| 09.01.2025 | 3,59 | 3,70 | 3,50 | 3,51 | -1,38% | - |
| 08.01.2025 | 3,67 | 3,82 | 3,52 | 3,56 | -2,76% | - |
| 07.01.2025 | 3,73 | 3,90 | 3,51 | 3,66 | -1,35% | - |
| 06.01.2025 | 3,74 | 3,84 | 3,70 | 3,71 | 0,00% | - |
| 03.01.2025 | 3,86 | 4,01 | 3,70 | 3,71 | -3,39% | - |
| 02.01.2025 | 3,83 | 3,97 | 3,76 | 3,84 | 0,52% | - |
| 30.12.2024 | 3,83 | 4,01 | 3,65 | 3,82 | 0,26% | - |
| 27.12.2024 | 3,84 | 3,99 | 3,75 | 3,81 | 1,33% | - |
| 23.12.2024 | 3,70 | 3,87 | 3,66 | 3,76 | 2,17% | - |
| 20.12.2024 | 3,72 | 3,77 | 3,66 | 3,68 | -1,08% | - |
| 19.12.2024 | 3,88 | 3,88 | 3,68 | 3,72 | 0,54% | - |
| 18.12.2024 | 3,73 | 3,77 | 3,69 | 3,70 | -0,54% | - |