£1,442
0,58%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,42 | 1,43 | 1,41 | 1,43 | -0,56% | 8.248,00 |
| 26.02.2026 | 1,43 | 1,44 | 1,41 | 1,43 | 0,14% | 19.372,00 |
| 25.02.2026 | 1,45 | 1,46 | 1,43 | 1,43 | -1,45% | 45.646,00 |
| 24.02.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,04% | 27.764,00 |
| 23.02.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 0,84% | 32.957,00 |
| 20.02.2026 | 1,43 | 1,44 | 1,41 | 1,43 | -0,49% | 29.110,00 |
| 19.02.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -2,05% | 7.034,00 |
| 18.02.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 0,21% | 6.950,00 |
| 17.02.2026 | 1,51 | 1,52 | 1,45 | 1,46 | -4,45% | 9.522,00 |
| 16.02.2026 | 1,59 | 1,60 | 1,52 | 1,53 | -3,90% | 33.760,00 |
| 13.02.2026 | 1,60 | 1,61 | 1,59 | 1,59 | -0,38% | 27.517,00 |
| 12.02.2026 | 1,63 | 1,63 | 1,60 | 1,60 | 0,13% | 15.408,00 |
| 11.02.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -0,69% | 18.430,00 |
| 10.02.2026 | 1,58 | 1,62 | 1,57 | 1,61 | 2,23% | 35.103,00 |
| 09.02.2026 | 1,58 | 1,59 | 1,57 | 1,57 | 1,23% | 40.019,00 |
| 06.02.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,19% | 16.404,00 |
| 05.02.2026 | 1,55 | 1,56 | 1,54 | 1,55 | -0,90% | 33.325,00 |
| 04.02.2026 | 1,55 | 1,57 | 1,54 | 1,56 | -0,19% | 14.067,00 |
| 03.02.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -3,51% | 117.741,00 |
| 02.02.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,50% | 41.843,00 |
| 30.01.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -1,04% | 21.515,00 |
| 29.01.2026 | 1,60 | 1,64 | 1,59 | 1,63 | -0,61% | 69.169,00 |
| 28.01.2026 | 1,59 | 1,65 | 1,58 | 1,64 | 13,88% | 40.123,00 |
| 27.01.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 1,91% | 13.017,00 |
| 26.01.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -1,81% | 15.439,00 |
| 23.01.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -0,28% | 8.680,00 |
| 22.01.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 2,56% | 4.526,00 |
| 21.01.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -0,21% | 23.881,00 |
| 20.01.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 0,64% | 23.628,00 |
| 19.01.2026 | 1,36 | 1,41 | 1,36 | 1,40 | 2,56% | 14.858,00 |
| 16.01.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,80% | 10.125,00 |
| 15.01.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,76% | 9.309,00 |
| 14.01.2026 | 1,32 | 1,36 | 1,32 | 1,34 | 1,90% | 22.229,00 |
| 13.01.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -0,15% | 9.047,00 |
| 12.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 1,70% | 10.745,00 |
| 09.01.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -0,61% | 11.780,00 |
| 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 |