£1,368
0,77%
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 | 1,38 | 1,39 | 1,35 | 1,36 | -0,11% | - |
| 14.10.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -2,16% | 12.435,00 |
| 13.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,36% | 71.901,00 |
| 10.10.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -1,31% | 48.500,00 |
| 09.10.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 1,33% | 68.782,00 |
| 08.10.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,44% | 229.207,00 |
| 07.10.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -1,16% | 67.741,00 |
| 06.10.2025 | 1,38 | 1,40 | 1,34 | 1,38 | 1,17% | 48.473,00 |
| 03.10.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 1,04% | 17.911,00 |
| 02.10.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 0,60% | 16.139,00 |
| 01.10.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 1,82% | 143.175,00 |
| 30.09.2025 | 1,31 | 1,33 | 1,29 | 1,32 | 0,08% | 150.424,00 |
| 29.09.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,15% | 4.977,00 |
| 26.09.2025 | 1,31 | 1,31 | 1,29 | 1,30 | -0,99% | 49.388,00 |
| 25.09.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | 14.424,00 |
| 24.09.2025 | 1,28 | 1,33 | 1,28 | 1,31 | 1,32% | 85.139,00 |
| 23.09.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 1,18% | 27.755,00 |
| 22.09.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 3,40% | 69.946,00 |
| 19.09.2025 | 1,20 | 1,24 | 1,17 | 1,23 | 3,18% | 136.443,00 |
| 18.09.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,01% | 123.619,00 |
| 17.09.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 0,51% | 137.897,00 |
| 16.09.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -2,32% | 75.079,00 |
| 15.09.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -2,27% | 110.114,00 |
| 12.09.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,41% | 16.238,00 |
| 11.09.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,03% | - |
| 10.09.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,61% | - |
| 09.09.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,22% | - |
| 08.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,02% | - |
| 05.09.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 0,00% | 27.265,00 |
| 04.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 0,32% | 18.725,00 |
| 03.09.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,81% | 27.899,00 |
| 02.09.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -2,23% | 53.910,00 |
| 01.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -2,02% | 22.695,00 |
| 29.08.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -1,08% | 29.230,00 |
| 28.08.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,46% | 18.283,00 |
| 27.08.2025 | 1,31 | 1,31 | 1,28 | 1,30 | -0,08% | 71.945,00 |
| 26.08.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -5,11% | 65.095,00 |
| 25.08.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,24% | - |
| 22.08.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 1,18% | 96.637,00 |
| 21.08.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,65% | 105.910,00 |
| 20.08.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 3,81% | 293.427,00 |
| 19.08.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 4,47% | 127.299,00 |
| 18.08.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,49% | 42.660,00 |
| 15.08.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,16% | 4.581,00 |
| 14.08.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,59% | 72.021,00 |
| 13.08.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 0,56% | 61.745,00 |
| 12.08.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,72% | 20.799,00 |
| 11.08.2025 | 1,25 | 1,28 | 1,24 | 1,24 | 0,32% | 90.765,00 |
| 08.08.2025 | 1,24 | 1,25 | 1,21 | 1,24 | 0,49% | 69.215,00 |
| 07.08.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -3,07% | 13.162,00 |
| 06.08.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,71% | 55.138,00 |
| 05.08.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 1,45% | 70.855,00 |
| 04.08.2025 | 1,21 | 1,27 | 1,21 | 1,24 | 4,19% | 144.861,00 |
| 01.08.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -1,97% | 179.101,00 |
| 31.07.2025 | 1,23 | 1,24 | 1,18 | 1,22 | -2,87% | 165.762,00 |
| 30.07.2025 | 1,40 | 1,42 | 1,25 | 1,25 | -35,63% | 209.791,00 |
| 29.07.2025 | 1,95 | 1,96 | 1,94 | 1,95 | -0,10% | 35.337,00 |
| 28.07.2025 | 1,98 | 1,99 | 1,95 | 1,95 | -2,01% | 46.875,00 |
| 25.07.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -0,50% | 31.732,00 |
| 24.07.2025 | 2,03 | 2,04 | 1,99 | 2,00 | -1,84% | 55.264,00 |
| 23.07.2025 | 2,05 | 2,08 | 2,03 | 2,04 | -0,12% | 7.124,00 |
| 22.07.2025 | 2,04 | 2,05 | 2,02 | 2,04 | -0,24% | 10.255,00 |
| 21.07.2025 | 2,06 | 2,06 | 2,04 | 2,05 | 0,49% | 39.230,00 |
| 18.07.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -1,81% | 5.008,00 |
| 17.07.2025 | 2,06 | 2,11 | 2,06 | 2,07 | -0,12% | 22.756,00 |
| 16.07.2025 | 2,09 | 2,10 | 2,07 | 2,08 | -1,19% | 6.651,00 |
| 15.07.2025 | 2,06 | 2,13 | 2,06 | 2,10 | 1,69% | 25.290,00 |
| 14.07.2025 | 2,09 | 2,11 | 2,07 | 2,07 | -1,67% | 19.334,00 |
| 11.07.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -3,45% | 36.817,00 |
| 10.07.2025 | 2,18 | 2,19 | 2,17 | 2,18 | 0,00% | 17.478,00 |
| 09.07.2025 | 2,18 | 2,19 | 2,17 | 2,18 | -0,46% | 20.372,00 |
| 08.07.2025 | 2,16 | 2,20 | 2,15 | 2,19 | 1,16% | 20.758,00 |
| 07.07.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | 20.268,00 |
| 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 |