1,575€
2,94%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,59 | 1,60 | 1,55 | 1,56 | 1,96% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 13.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 10.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 09.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 08.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 07.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 06.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 03.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 02.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 01.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 30.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 29.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 26.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 25.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 24.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 23.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 22.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 19.09.2025 | 1,27 | 1,40 | 1,27 | 1,40 | 11,11% | 9.917,00 |
| 18.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 17.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 16.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 15.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 12.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 11.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 10.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,65% | - |
| 09.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 08.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 05.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 04.09.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 4,26% | 10.000,00 |
| 03.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 02.09.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -1,36% | 4.289,00 |
| 01.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 29.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 28.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 26.08.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | 1.175,00 |
| 25.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 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% | - |