1,180€
0,85%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,22 | 1,24 | 1,19 | 1,21 | 2,99% | - |
| 17.06.2026 | 1,23 | 1,25 | 1,17 | 1,17 | -1,68% | - |
| 16.06.2026 | 1,24 | 1,25 | 1,19 | 1,19 | -3,64% | - |
| 15.06.2026 | 1,23 | 1,26 | 1,20 | 1,24 | 0,82% | - |
| 12.06.2026 | 1,21 | 1,25 | 1,20 | 1,23 | 1,66% | 16.000,00 |
| 11.06.2026 | 1,21 | 1,24 | 1,18 | 1,21 | 0,00% | - |
| 10.06.2026 | 1,24 | 1,25 | 1,19 | 1,21 | -2,43% | - |
| 09.06.2026 | 1,24 | 1,25 | 1,21 | 1,24 | 1,65% | - |
| 08.06.2026 | 1,23 | 1,24 | 1,20 | 1,22 | 1,25% | - |
| 05.06.2026 | 1,26 | 1,31 | 1,20 | 1,20 | -3,61% | - |
| 04.06.2026 | 1,28 | 1,33 | 1,23 | 1,25 | -4,23% | - |
| 03.06.2026 | 1,34 | 1,38 | 1,30 | 1,30 | -4,41% | - |
| 02.06.2026 | 1,35 | 1,39 | 1,32 | 1,36 | 1,87% | 21.000,00 |
| 01.06.2026 | 1,39 | 1,39 | 1,33 | 1,34 | -3,61% | - |
| 29.05.2026 | 1,34 | 1,39 | 1,33 | 1,39 | 3,75% | - |
| 28.05.2026 | 1,30 | 1,34 | 1,28 | 1,34 | 3,09% | - |
| 27.05.2026 | 1,32 | 1,35 | 1,27 | 1,30 | -1,52% | - |
| 26.05.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 25.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 22.05.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 0,00% | - |
| 21.05.2026 | 1,22 | 1,33 | 1,21 | 1,33 | 8,16% | 12.000,00 |
| 20.05.2026 | 1,24 | 1,26 | 1,21 | 1,23 | -2,39% | - |
| 19.05.2026 | 1,24 | 1,29 | 1,14 | 1,26 | 2,45% | - |
| 18.05.2026 | 1,24 | 1,24 | 1,16 | 1,23 | -0,81% | - |
| 15.05.2026 | 1,22 | 1,26 | 1,20 | 1,24 | -0,40% | - |
| 14.05.2026 | 1,19 | 1,25 | 1,19 | 1,24 | 4,64% | - |
| 13.05.2026 | 1,22 | 1,24 | 1,18 | 1,19 | -2,87% | - |
| 12.05.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -2,01% | - |
| 11.05.2026 | 1,31 | 1,33 | 1,24 | 1,25 | -4,60% | - |
| 08.05.2026 | 1,32 | 1,36 | 1,29 | 1,31 | -0,76% | - |
| 07.05.2026 | 1,30 | 1,35 | 1,28 | 1,32 | 3,14% | - |
| 06.05.2026 | 1,28 | 1,32 | 1,25 | 1,28 | 0,79% | - |
| 05.05.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,40% | - |
| 04.05.2026 | 1,23 | 1,27 | 1,15 | 1,26 | 3,70% | 2.314,00 |
| 30.04.2026 | 1,23 | 1,24 | 1,20 | 1,22 | 2,10% | - |
| 29.04.2026 | 1,26 | 1,28 | 1,19 | 1,19 | -5,18% | - |
| 28.04.2026 | 1,32 | 1,32 | 1,25 | 1,26 | -4,92% | - |
| 27.04.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 1,93% | - |
| 24.04.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 0,00% | - |
| 23.04.2026 | 1,39 | 1,40 | 1,29 | 1,30 | -6,83% | - |
| 22.04.2026 | 1,40 | 1,41 | 1,36 | 1,39 | 0,36% | - |
| 21.04.2026 | 1,37 | 1,40 | 1,32 | 1,39 | 1,84% | - |
| 20.04.2026 | 1,22 | 1,37 | 1,22 | 1,36 | 14,29% | - |
| 17.04.2026 | 1,21 | 1,25 | 1,18 | 1,19 | -1,24% | - |
| 16.04.2026 | 1,20 | 1,22 | 1,15 | 1,21 | 1,69% | - |
| 15.04.2026 | 1,17 | 1,19 | 1,13 | 1,19 | 6,76% | - |
| 14.04.2026 | 1,13 | 1,21 | 1,11 | 1,11 | -1,33% | - |
| 13.04.2026 | 1,10 | 1,14 | 1,09 | 1,13 | 0,45% | - |
| 10.04.2026 | 1,14 | 1,15 | 1,12 | 1,12 | 1,82% | - |
| 09.04.2026 | 1,17 | 1,19 | 1,10 | 1,10 | -2,65% | - |
| 08.04.2026 | 1,19 | 1,20 | 1,13 | 1,13 | -0,44% | - |
| 07.04.2026 | 1,18 | 1,19 | 1,12 | 1,14 | -2,58% | - |
| 02.04.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -1,69% | - |
| 01.04.2026 | 1,17 | 1,20 | 1,15 | 1,19 | 4,87% | - |
| 31.03.2026 | 1,14 | 1,20 | 1,13 | 1,13 | -2,59% | - |
| 30.03.2026 | 1,22 | 1,25 | 1,13 | 1,16 | -4,53% | - |
| 27.03.2026 | 1,26 | 1,27 | 1,20 | 1,22 | -3,19% | - |
| 26.03.2026 | 1,25 | 1,28 | 1,22 | 1,26 | 0,80% | - |
| 25.03.2026 | 1,28 | 1,28 | 1,19 | 1,25 | -2,35% | - |
| 24.03.2026 | 1,26 | 1,29 | 1,21 | 1,28 | 1,59% | - |
| 23.03.2026 | 1,30 | 1,33 | 1,24 | 1,26 | -7,72% | - |
| 20.03.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,37% | - |
| 19.03.2026 | 1,37 | 1,40 | 1,34 | 1,37 | -0,73% | - |
| 18.03.2026 | 1,45 | 1,46 | 1,31 | 1,38 | -4,18% | - |
| 17.03.2026 | 1,44 | 1,45 | 1,41 | 1,44 | -0,35% | - |
| 16.03.2026 | 1,53 | 1,54 | 1,41 | 1,44 | -4,95% | - |
| 13.03.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -0,66% | - |
| 12.03.2026 | 1,56 | 1,56 | 1,52 | 1,53 | -2,87% | - |
| 11.03.2026 | 1,58 | 1,58 | 1,52 | 1,57 | 0,32% | - |
| 10.03.2026 | 1,56 | 1,59 | 1,55 | 1,57 | 2,96% | - |
| 09.03.2026 | 1,53 | 1,60 | 1,52 | 1,52 | -4,70% | - |
| 06.03.2026 | 1,58 | 1,61 | 1,53 | 1,60 | 1,27% | - |
| 05.03.2026 | 1,58 | 1,59 | 1,55 | 1,58 | 0,00% | - |
| 04.03.2026 | 1,56 | 1,58 | 1,54 | 1,58 | 7,88% | - |
| 03.03.2026 | 1,59 | 1,61 | 1,46 | 1,46 | -9,03% | - |
| 02.03.2026 | 1,62 | 1,65 | 1,59 | 1,61 | -2,43% | - |
| 27.02.2026 | 1,66 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 26.02.2026 | 1,66 | 1,66 | 1,62 | 1,64 | -1,21% | - |
| 25.02.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | - |
| 24.02.2026 | 1,66 | 1,70 | 1,64 | 1,68 | 1,21% | - |
| 23.02.2026 | 1,65 | 1,68 | 1,62 | 1,66 | 0,61% | - |
| 20.02.2026 | 1,66 | 1,69 | 1,62 | 1,65 | -0,60% | - |
| 19.02.2026 | 1,69 | 1,72 | 1,64 | 1,66 | -1,78% | - |
| 18.02.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 17.02.2026 | 1,76 | 1,81 | 1,67 | 1,70 | -3,97% | - |
| 16.02.2026 | 1,84 | 1,86 | 1,77 | 1,77 | -3,81% | - |
| 13.02.2026 | 1,85 | 1,88 | 1,84 | 1,84 | 6,07% | - |
| 12.02.2026 | 1,85 | 1,89 | 1,73 | 1,73 | -6,23% | - |
| 11.02.2026 | 1,86 | 1,88 | 1,83 | 1,85 | -1,34% | - |
| 10.02.2026 | 1,82 | 1,89 | 1,80 | 1,87 | 3,03% | - |
| 09.02.2026 | 1,81 | 1,87 | 1,80 | 1,82 | 0,55% | - |
| 06.02.2026 | 1,81 | 1,83 | 1,78 | 1,81 | 10,74% | - |
| 05.02.2026 | 1,82 | 1,84 | 1,63 | 1,63 | -10,68% | - |
| 04.02.2026 | 1,85 | 1,85 | 1,79 | 1,83 | 6,10% | - |
| 03.02.2026 | 1,89 | 1,90 | 1,72 | 1,72 | -8,75% | - |
| 02.02.2026 | 1,86 | 1,90 | 1,86 | 1,89 | 7,71% | - |
| 30.01.2026 | 1,88 | 1,90 | 1,75 | 1,75 | -7,41% | - |
| 29.01.2026 | 1,91 | 1,92 | 1,83 | 1,89 | -1,05% | - |
| 28.01.2026 | 1,68 | 1,93 | 1,67 | 1,91 | 14,37% | - |
| 27.01.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 0,91% | - |