1,595€
1,27%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 21.08.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | 882,00 |
| 20.08.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 8,51% | 5.778,00 |
| 19.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 18.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 12.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 11.08.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 4,23% | 3.390,00 |
| 08.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 07.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 06.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 05.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 04.08.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 9,70% | 1.550,00 |
| 01.08.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,60% | 2.000,00 |
| 31.07.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -35,05% | 5.236,00 |
| 30.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 29.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 28.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 25.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 24.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 23.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 22.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 21.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 18.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 17.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 16.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 15.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 14.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 11.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 10.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 09.07.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 1,60% | 35,00 |
| 08.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 07.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 04.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 03.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 02.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 01.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 30.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 27.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 26.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 25.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 24.06.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 4,10% | 200,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 20.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 19.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 17.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 16.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 13.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 12.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 11.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 10.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 06.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 05.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
| 04.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 03.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 02.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 30.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 29.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 28.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 27.05.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 950,00 |
| 26.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 23.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 22.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 21.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 20.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 19.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 16.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 15.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 14.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 13.05.2025 | 2,82 | 2,96 | 2,82 | 2,96 | 6,47% | 2.576,00 |
| 12.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 09.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 08.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 07.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 06.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 05.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 02.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 30.04.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 9,45% | 388,00 |
| 29.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 28.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 25.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 24.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 23.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 22.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 17.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 16.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 15.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 11.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 10.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 09.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 08.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 07.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -10,88% | - |
| 04.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 03.04.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 02.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | - |