£1,306
0,16%
Echtzeit-Aktienkurs FDM GROUP HLDGS LS -,01
Bid:
Ask:
Aktienkurse zur FDM GROUP HLDGS LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -0,61% | 11.136,00 |
| 08.01.2026 | 1,24 | 1,30 | 1,24 | 1,30 | 3,33% | 8.679,00 |
| 07.01.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -0,32% | 23.572,00 |
| 06.01.2026 | 1,28 | 1,28 | 1,24 | 1,27 | -2,24% | 2.754,00 |
| 05.01.2026 | 1,34 | 1,34 | 1,28 | 1,30 | -2,12% | 17.667,00 |
| 02.01.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -0,82% | 9.601,00 |
| 31.12.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -2,06% | 4.463,00 |
| 30.12.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,95% | 47,00 |
| 29.12.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 2,14% | 4.992,00 |
| 24.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | 352,00 |
| 23.12.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -0,60% | 10.283,00 |
| 22.12.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,38% | 4.686,00 |
| 19.12.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,21% | 18.851,00 |
| 18.12.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 0,38% | 10.428,00 |
| 17.12.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -0,08% | 1.503,00 |
| 16.12.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -1,27% | 17.032,00 |
| 15.12.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 1,44% | 17.276,00 |
| 12.12.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,20% | 45.910,00 |
| 11.12.2025 | 1,34 | 1,36 | 1,31 | 1,33 | -2,20% | 8.327,00 |
| 10.12.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,15% | 8.851,00 |
| 09.12.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 1,49% | 17.593,00 |
| 08.12.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -4,14% | 20.217,00 |
| 05.12.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,86% | 5.650,00 |
| 04.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,91% | 6.025,00 |
| 03.12.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 1,49% | 44.642,00 |
| 02.12.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -1,83% | 21.837,00 |
| 01.12.2025 | 1,37 | 1,37 | 1,34 | 1,37 | -1,79% | 12.710,00 |
| 28.11.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 2,35% | 3.722,00 |
| 27.11.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -0,87% | 12.390,00 |
| 26.11.2025 | 1,38 | 1,38 | 1,34 | 1,37 | -2,14% | 5.616,00 |
| 25.11.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 3,24% | 15.461,00 |
| 24.11.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,29% | 21.713,00 |
| 21.11.2025 | 1,34 | 1,36 | 1,33 | 1,36 | 0,52% | 15.195,00 |
| 20.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,37% | 27.942,00 |
| 19.11.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -1,31% | 22.317,00 |
| 18.11.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -3,65% | 15.967,00 |
| 17.11.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -2,20% | 37.132,00 |
| 14.11.2025 | 1,44 | 1,47 | 1,44 | 1,46 | -0,41% | 39.056,00 |
| 13.11.2025 | 1,47 | 1,48 | 1,45 | 1,46 | 0,34% | 171.933,00 |
| 12.11.2025 | 1,38 | 1,47 | 1,36 | 1,46 | 5,12% | 218.595,00 |
| 11.11.2025 | 1,37 | 1,42 | 1,32 | 1,39 | 10,17% | 212.109,00 |
| 10.11.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 1,62% | 16.701,00 |
| 07.11.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -1,28% | 74.651,00 |
| 06.11.2025 | 1,26 | 1,29 | 1,24 | 1,25 | 0,64% | 57.637,00 |
| 05.11.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,97% | 79.561,00 |
| 04.11.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,41% | 59.389,00 |
| 03.11.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 3,10% | 59.641,00 |
| 31.10.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,76% | 72.822,00 |
| 30.10.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -2,23% | 30.187,00 |
| 29.10.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -1,94% | 57.669,00 |
| 28.10.2025 | 1,28 | 1,29 | 1,23 | 1,23 | -3,29% | 43.981,00 |
| 27.10.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,31% | 89.390,00 |
| 24.10.2025 | 1,32 | 1,32 | 1,28 | 1,28 | 0,95% | 44.976,00 |
| 23.10.2025 | 1,36 | 1,36 | 1,26 | 1,27 | -9,04% | 37.913,00 |
| 22.10.2025 | 1,40 | 1,42 | 1,38 | 1,39 | 1,75% | 28.652,00 |
| 21.10.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 1,33% | 10.696,00 |
| 20.10.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,37% | 44.779,00 |
| 17.10.2025 | 1,34 | 1,37 | 1,33 | 1,36 | -0,37% | 29.004,00 |
| 16.10.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | 10.758,00 |
| 15.10.2025 | 1,38 | 1,39 | 1,35 | 1,36 | 0,29% | 27.275,00 |
| 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 |