£1,010
-1,14%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,03 | 1,03 | 0,99 | 1,01 | -1,57% | 16.771,00 |
| 08.09.2026 | 1,04 | 1,05 | 1,02 | 1,02 | -3,40% | 3.321,00 |
| 07.09.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 0,47% | 14.452,00 |
| 04.09.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -5,14% | 13.971,00 |
| 03.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 2.931,00 |
| 02.09.2026 | 1,09 | 1,11 | 1,08 | 1,11 | -0,36% | 25.877,00 |
| 01.09.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,82% | 6.336,00 |
| 31.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,56% | - |
| 28.08.2026 | 1,14 | 1,14 | 1,09 | 1,11 | 0,91% | 56.877,00 |
| 27.08.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,25% | 6.191,00 |
| 26.08.2026 | 1,12 | 1,13 | 1,11 | 1,12 | -2,28% | 3.890,00 |
| 25.08.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -0,70% | 4.034,00 |
| 24.08.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 36.107,00 |
| 21.08.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,77% | 19.659,00 |
| 20.08.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,70% | 20.942,00 |
| 19.08.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 26.465,00 |
| 18.08.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,71% | 8.711,00 |
| 17.08.2026 | 1,13 | 1,14 | 1,11 | 1,13 | -0,71% | 19.517,00 |
| 14.08.2026 | 1,15 | 1,15 | 1,13 | 1,13 | 0,71% | 3.768,00 |
| 13.08.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,54% | 5.038,00 |
| 12.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,10% | 2.335,00 |
| 11.08.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,18% | 8.113,00 |
| 10.08.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 2,70% | 19.555,00 |
| 07.08.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 2,49% | 35.939,00 |
| 06.08.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -1,72% | 33.570,00 |
| 05.08.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,56% | 29.325,00 |
| 04.08.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -1,99% | 47.749,00 |
| 03.08.2026 | 1,22 | 1,22 | 1,11 | 1,16 | -6,70% | 48.438,00 |
| 31.07.2026 | 1,30 | 1,31 | 1,23 | 1,24 | -4,98% | 43.140,00 |
| 30.07.2026 | 1,34 | 1,35 | 1,29 | 1,30 | -2,76% | 7.173,00 |
| 29.07.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 6,43% | 15.988,00 |
| 28.07.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 2,36% | 39.104,00 |
| 27.07.2026 | 1,23 | 1,26 | 1,22 | 1,23 | 4,15% | 30.098,00 |
| 24.07.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 3,32% | 25.554,00 |
| 23.07.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -0,87% | 11.207,00 |
| 22.07.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -3,67% | 4.494,00 |
| 21.07.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,00% | 34.490,00 |
| 20.07.2026 | 1,14 | 1,20 | 1,13 | 1,20 | 6,96% | 26.856,00 |
| 17.07.2026 | 1,12 | 1,15 | 1,11 | 1,12 | -0,53% | 12.842,00 |
| 16.07.2026 | 1,11 | 1,13 | 1,10 | 1,13 | -0,18% | 7.881,00 |
| 15.07.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -2,08% | 7.958,00 |
| 14.07.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 6,27% | 4.088,00 |
| 13.07.2026 | 1,09 | 1,09 | 1,05 | 1,08 | 0,00% | 8.271,00 |
| 10.07.2026 | 1,08 | 1,08 | 1,05 | 1,08 | 2,85% | 2.958,00 |
| 09.07.2026 | 1,03 | 1,06 | 1,03 | 1,05 | 0,76% | 4.942,00 |
| 08.07.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -3,42% | 10.296,00 |
| 07.07.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 1,79% | 12.563,00 |
| 06.07.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 0,57% | 3.455,00 |
| 03.07.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,38% | 3,00 |
| 02.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -2,04% | 4.522,00 |
| 01.07.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 3,46% | 14.912,00 |
| 30.06.2026 | 1,04 | 1,06 | 1,03 | 1,04 | -0,57% | 11.246,00 |
| 29.06.2026 | 1,02 | 1,06 | 1,02 | 1,05 | 1,36% | 6.164,00 |
| 25.06.2026 | 1,04 | 1,04 | 1,01 | 1,03 | 0,58% | 10.109,00 |
| 24.06.2026 | 0,99 | 1,03 | 0,99 | 1,03 | 2,40% | 33.723,00 |
| 23.06.2026 | 1,00 | 1,02 | 0,99 | 1,00 | -1,86% | 12.423,00 |
| 22.06.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -1,26% | 89.762,00 |
| 19.06.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -0,96% | 6.597,00 |
| 18.06.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -0,57% | 25.879,00 |
| 17.06.2026 | 1,06 | 1,07 | 1,03 | 1,05 | 0,00% | 4.569,00 |
| 16.06.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,66% | 3.174,00 |
| 15.06.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 2,03% | 12.205,00 |
| 12.06.2026 | 1,05 | 1,05 | 1,03 | 1,04 | 2,57% | 13.331,00 |
| 11.06.2026 | 1,00 | 1,03 | 1,00 | 1,01 | -0,39% | 10.625,00 |
| 10.06.2026 | 1,05 | 1,05 | 1,01 | 1,01 | -4,16% | 7.302,00 |
| 09.06.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,95% | 5.255,00 |
| 08.06.2026 | 1,04 | 1,06 | 1,04 | 1,05 | -0,66% | 6.306,00 |
| 05.06.2026 | 1,05 | 1,09 | 1,03 | 1,06 | -1,95% | 29.864,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,06 | 1,08 | -3,06% | 10.165,00 |
| 03.06.2026 | 1,14 | 1,15 | 1,11 | 1,11 | -2,97% | 5.512,00 |
| 02.06.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -0,26% | 17.437,00 |
| 01.06.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -3,12% | 14.718,00 |
| 29.05.2026 | 1,16 | 1,18 | 1,15 | 1,18 | 4,13% | 3.890,00 |
| 28.05.2026 | 1,12 | 1,16 | 1,12 | 1,14 | 2,43% | 42.089,00 |
| 27.05.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,12% | 17.541,00 |
| 26.05.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,77% | 9.752,00 |
| 25.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,60% | - |
| 22.05.2026 | 1,16 | 1,17 | 1,12 | 1,14 | 0,44% | 30.807,00 |
| 21.05.2026 | 1,10 | 1,13 | 1,09 | 1,13 | 7,51% | 89.858,00 |
| 20.05.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -1,31% | 10.948,00 |
| 19.05.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 0,95% | 27.460,00 |
| 18.05.2026 | 1,03 | 1,07 | 1,03 | 1,06 | -0,85% | 16.269,00 |
| 15.05.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,24% | 10.994,00 |
| 14.05.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 4,37% | 12.907,00 |
| 13.05.2026 | 1,04 | 1,05 | 1,01 | 1,01 | -2,51% | 13.017,00 |
| 12.05.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -3,18% | 14.134,00 |
| 11.05.2026 | 1,10 | 1,12 | 1,07 | 1,07 | -4,13% | 19.383,00 |
| 08.05.2026 | 1,14 | 1,16 | 1,10 | 1,11 | -1,94% | 68.345,00 |
| 07.05.2026 | 1,11 | 1,14 | 1,09 | 1,14 | 3,84% | 17.852,00 |
| 06.05.2026 | 1,11 | 1,12 | 1,09 | 1,09 | 1,48% | 2.828,00 |
| 05.05.2026 | 1,06 | 1,09 | 1,06 | 1,08 | -1,23% | 13.113,00 |
| 04.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,24% | - |
| 01.05.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 4,15% | 27.226,00 |
| 30.04.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -1,99% | 29.882,00 |
| 29.04.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -2,13% | 66.248,00 |
| 28.04.2026 | 1,11 | 1,11 | 1,08 | 1,08 | -4,00% | 29.417,00 |
| 27.04.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 1,08% | 8.247,00 |
| 24.04.2026 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | 20.704,00 |
| 23.04.2026 | 1,16 | 1,18 | 1,11 | 1,11 | -7,64% | 147.754,00 |
| 22.04.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 0,67% | 37.758,00 |