£2,200
-1,22%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,20 | 2,21 | 2,18 | 2,18 | -1,80% | 12.000,00 |
| 03.07.2025 | 2,22 | 2,26 | 2,20 | 2,22 | 0,91% | 16.177,00 |
| 02.07.2025 | 2,16 | 2,23 | 2,14 | 2,20 | 2,09% | 25.211,00 |
| 01.07.2025 | 2,13 | 2,18 | 2,11 | 2,16 | 1,41% | 57.622,00 |
| 30.06.2025 | 2,11 | 2,16 | 2,11 | 2,13 | 0,24% | 46.209,00 |
| 27.06.2025 | 2,14 | 2,15 | 2,11 | 2,12 | -0,70% | 64.687,00 |
| 26.06.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 0,38% | 11.299,00 |
| 25.06.2025 | 2,14 | 2,17 | 2,13 | 2,13 | -0,51% | 6.687,00 |
| 24.06.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,85% | 24.403,00 |
| 23.06.2025 | 2,11 | 2,14 | 2,11 | 2,12 | 0,47% | 5.035,00 |
| 20.06.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 1,54% | 23.659,00 |
| 19.06.2025 | 2,12 | 2,12 | 2,04 | 2,08 | -2,44% | 35.162,00 |
| 18.06.2025 | 2,10 | 2,14 | 2,09 | 2,13 | 1,43% | 84.324,00 |
| 17.06.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -1,41% | 33.640,00 |
| 16.06.2025 | 2,15 | 2,16 | 2,13 | 2,13 | -0,47% | 23.143,00 |
| 13.06.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -1,83% | 15.199,00 |
| 12.06.2025 | 2,18 | 2,19 | 2,16 | 2,18 | -0,23% | 4.327,00 |
| 11.06.2025 | 2,16 | 2,23 | 2,15 | 2,19 | 0,46% | 49.282,00 |
| 10.06.2025 | 2,12 | 2,21 | 2,12 | 2,18 | 2,35% | 31.528,00 |
| 09.06.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 1,43% | 8.308,00 |
| 06.06.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -1,30% | 80.564,00 |
| 05.06.2025 | 2,12 | 2,16 | 2,10 | 2,12 | -6,70% | 64.541,00 |
| 04.06.2025 | 2,27 | 2,30 | 2,26 | 2,28 | 1,11% | 16.077,00 |
| 03.06.2025 | 2,27 | 2,30 | 2,25 | 2,25 | -1,10% | 44.885,00 |
| 02.06.2025 | 2,26 | 2,32 | 2,25 | 2,28 | 0,44% | 38.180,00 |
| 30.05.2025 | 2,23 | 2,29 | 2,23 | 2,27 | 1,57% | 16.776,00 |
| 29.05.2025 | 2,24 | 2,25 | 2,21 | 2,23 | 0,00% | 38.223,00 |
| 28.05.2025 | 2,27 | 2,28 | 2,23 | 2,23 | -2,09% | 38.396,00 |
| 27.05.2025 | 2,26 | 2,32 | 2,23 | 2,28 | 2,11% | 31.550,00 |
| 26.05.2025 | 2,23 | 2,23 | 2,22 | 2,23 | 0,24% | - |
| 23.05.2025 | 2,34 | 2,37 | 2,23 | 2,23 | -5,52% | 50.134,00 |
| 22.05.2025 | 2,34 | 2,36 | 2,30 | 2,36 | 0,86% | 49.461,00 |
| 21.05.2025 | 2,34 | 2,34 | 2,29 | 2,34 | 0,65% | 26.350,00 |
| 20.05.2025 | 2,37 | 2,47 | 2,26 | 2,32 | -6,07% | 70.438,00 |
| 19.05.2025 | 2,36 | 2,49 | 2,36 | 2,47 | 3,13% | 10.976,00 |
| 16.05.2025 | 2,41 | 2,41 | 2,37 | 2,40 | -1,44% | 10.099,00 |
| 15.05.2025 | 2,44 | 2,48 | 2,42 | 2,43 | 0,00% | 9.463,00 |
| 14.05.2025 | 2,41 | 2,45 | 2,38 | 2,43 | -1,32% | 13.108,00 |
| 13.05.2025 | 2,33 | 2,47 | 2,33 | 2,46 | 2,93% | 88.522,00 |
| 12.05.2025 | 2,48 | 2,50 | 2,37 | 2,39 | 0,95% | 40.705,00 |
| 09.05.2025 | 2,46 | 2,50 | 2,37 | 2,37 | -3,07% | 22.097,00 |
| 08.05.2025 | 2,43 | 2,47 | 2,39 | 2,45 | 5,05% | 33.432,00 |
| 07.05.2025 | 2,28 | 2,37 | 2,27 | 2,33 | 0,76% | 118.284,00 |
| 06.05.2025 | 2,41 | 2,42 | 2,29 | 2,31 | -2,67% | 21.451,00 |
| 05.05.2025 | 2,37 | 2,38 | 2,37 | 2,37 | 0,14% | - |
| 02.05.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 1,94% | 121.907,00 |
| 01.05.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 3,43% | 24.166,00 |
| 30.04.2025 | 2,28 | 2,28 | 2,24 | 2,25 | -0,75% | 15.069,00 |
| 29.04.2025 | 2,26 | 2,27 | 2,24 | 2,27 | 0,89% | 9.009,00 |
| 28.04.2025 | 2,19 | 2,27 | 2,19 | 2,25 | 2,28% | 16.849,00 |
| 25.04.2025 | 2,21 | 2,25 | 2,17 | 2,20 | -0,90% | 53.280,00 |
| 24.04.2025 | 2,20 | 2,22 | 2,17 | 2,22 | 0,68% | 77.197,00 |
| 23.04.2025 | 2,22 | 2,24 | 2,19 | 2,20 | 0,23% | 21.671,00 |
| 22.04.2025 | 2,22 | 2,22 | 2,17 | 2,20 | -1,57% | 9.518,00 |
| 17.04.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -1,44% | 58.449,00 |
| 16.04.2025 | 2,27 | 2,28 | 2,22 | 2,26 | -1,84% | 51.321,00 |
| 15.04.2025 | 2,30 | 2,32 | 2,27 | 2,31 | 0,44% | 155.650,00 |
| 14.04.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | 6.852,00 |
| 11.04.2025 | 2,24 | 2,27 | 2,23 | 2,24 | -1,43% | 37.295,00 |
| 10.04.2025 | 2,31 | 2,38 | 2,26 | 2,27 | 2,14% | 17.454,00 |
| 09.04.2025 | 2,28 | 2,30 | 2,21 | 2,22 | -3,90% | 9.145,00 |
| 08.04.2025 | 2,36 | 2,38 | 2,31 | 2,31 | -1,28% | 28.747,00 |
| 07.04.2025 | 2,26 | 2,42 | 2,23 | 2,34 | 0,00% | 50.785,00 |
| 04.04.2025 | 2,50 | 2,50 | 2,30 | 2,34 | -5,65% | 7.619,00 |
| 03.04.2025 | 2,53 | 2,55 | 2,46 | 2,48 | -4,25% | 24.702,00 |
| 02.04.2025 | 2,52 | 2,60 | 2,50 | 2,59 | 2,17% | 67.773,00 |
| 01.04.2025 | 2,53 | 2,59 | 2,52 | 2,54 | 1,40% | 7.312,00 |
| 31.03.2025 | 2,60 | 2,61 | 2,49 | 2,50 | -3,66% | 34.386,00 |
| 28.03.2025 | 2,62 | 2,66 | 2,60 | 2,60 | -0,76% | 51.093,00 |
| 27.03.2025 | 2,64 | 2,66 | 2,60 | 2,62 | -0,76% | 69.996,00 |
| 26.03.2025 | 2,58 | 2,66 | 2,58 | 2,64 | 1,93% | 17.184,00 |
| 25.03.2025 | 2,69 | 2,71 | 2,57 | 2,59 | -3,18% | 26.581,00 |
| 24.03.2025 | 2,56 | 2,70 | 2,56 | 2,67 | 5,53% | 118.924,00 |
| 21.03.2025 | 2,50 | 2,58 | 2,48 | 2,53 | 2,02% | 203.844,00 |
| 20.03.2025 | 2,56 | 2,62 | 2,41 | 2,48 | -4,06% | 70.057,00 |
| 19.03.2025 | 2,38 | 2,66 | 2,34 | 2,59 | 17,10% | 452.252,00 |
| 18.03.2025 | 2,22 | 2,24 | 2,18 | 2,21 | 1,03% | 48.980,00 |
| 17.03.2025 | 2,20 | 2,21 | 2,18 | 2,19 | 0,00% | 30.864,00 |
| 14.03.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -0,91% | 22.315,00 |
| 13.03.2025 | 2,22 | 2,22 | 2,15 | 2,21 | -0,90% | 36.149,00 |
| 12.03.2025 | 2,20 | 2,25 | 2,20 | 2,23 | 0,68% | 16.806,00 |
| 11.03.2025 | 2,23 | 2,24 | 2,21 | 2,21 | -0,79% | 30.902,00 |
| 10.03.2025 | 2,25 | 2,28 | 2,21 | 2,23 | -1,66% | 35.206,00 |
| 07.03.2025 | 2,24 | 2,28 | 2,23 | 2,27 | 0,67% | 24.205,00 |
| 06.03.2025 | 2,21 | 2,28 | 2,21 | 2,25 | 2,39% | 19.348,00 |
| 05.03.2025 | 2,21 | 2,21 | 2,18 | 2,20 | 1,50% | 14.652,00 |
| 04.03.2025 | 2,25 | 2,25 | 2,17 | 2,17 | -4,63% | 14.200,00 |
| 03.03.2025 | 2,24 | 2,28 | 2,23 | 2,27 | 2,48% | 51.697,00 |
| 28.02.2025 | 2,21 | 2,23 | 2,15 | 2,22 | -0,45% | 89.955,00 |
| 27.02.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -1,22% | 57.630,00 |
| 26.02.2025 | 2,29 | 2,31 | 2,24 | 2,25 | -0,99% | 27.399,00 |
| 25.02.2025 | 2,29 | 2,32 | 2,25 | 2,28 | -0,22% | 27.084,00 |
| 24.02.2025 | 2,29 | 2,35 | 2,28 | 2,28 | -0,65% | 30.829,00 |
| 21.02.2025 | 2,29 | 2,36 | 2,29 | 2,30 | 1,21% | 34.582,00 |
| 20.02.2025 | 2,30 | 2,30 | 2,25 | 2,27 | -1,52% | 68.619,00 |
| 19.02.2025 | 2,37 | 2,37 | 2,29 | 2,30 | -1,07% | 14.342,00 |
| 18.02.2025 | 2,35 | 2,35 | 2,31 | 2,33 | 0,11% | 75.845,00 |
| 17.02.2025 | 2,42 | 2,42 | 2,31 | 2,33 | -3,33% | 37.944,00 |
| 14.02.2025 | 2,38 | 2,45 | 2,36 | 2,41 | 1,80% | 23.266,00 |
| 13.02.2025 | 2,37 | 2,40 | 2,33 | 2,36 | 1,18% | 17.978,00 |