£2,191
-1,10%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,22 | 2,24 | 2,21 | 2,21 | -0,23% | - |
| 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 |
| 12.02.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -1,06% | 17.646,00 |
| 11.02.2025 | 2,36 | 2,37 | 2,34 | 2,36 | 0,85% | 17.344,00 |
| 10.02.2025 | 2,35 | 2,35 | 2,30 | 2,34 | -0,85% | 38.546,00 |
| 07.02.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -1,36% | 11.123,00 |
| 06.02.2025 | 2,36 | 2,43 | 2,34 | 2,39 | 1,48% | 45.650,00 |
| 05.02.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 1,62% | 14.633,00 |
| 04.02.2025 | 2,35 | 2,37 | 2,32 | 2,32 | -0,64% | 11.694,00 |
| 03.02.2025 | 2,31 | 2,35 | 2,29 | 2,34 | 0,21% | 7.506,00 |
| 31.01.2025 | 2,40 | 2,41 | 2,31 | 2,33 | -3,12% | 20.253,00 |
| 30.01.2025 | 2,29 | 2,42 | 2,28 | 2,41 | 5,02% | 35.946,00 |
| 29.01.2025 | 2,56 | 2,56 | 2,29 | 2,29 | -13,09% | 29.282,00 |
| 28.01.2025 | 2,78 | 2,81 | 2,63 | 2,64 | -5,30% | 7.617,00 |
| 27.01.2025 | 2,78 | 2,78 | 2,70 | 2,78 | 1,00% | 2.151,00 |
| 24.01.2025 | 2,68 | 2,80 | 2,68 | 2,76 | 4,06% | 16.598,00 |
| 23.01.2025 | 2,64 | 2,66 | 2,56 | 2,65 | 0,47% | 37.541,00 |
| 22.01.2025 | 2,66 | 2,71 | 2,64 | 2,64 | 0,19% | 20.029,00 |
| 21.01.2025 | 2,68 | 2,71 | 2,61 | 2,63 | -0,75% | 18.725,00 |
| 20.01.2025 | 2,62 | 2,69 | 2,62 | 2,65 | 0,76% | 40.585,00 |
| 17.01.2025 | 2,62 | 2,65 | 2,59 | 2,63 | 0,10% | 6.061,00 |
| 16.01.2025 | 2,66 | 2,69 | 2,60 | 2,63 | -1,96% | 19.337,00 |
| 15.01.2025 | 2,65 | 2,71 | 2,65 | 2,68 | 1,71% | 24.354,00 |
| 14.01.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -3,57% | 5.517,00 |
| 13.01.2025 | 2,76 | 2,77 | 2,71 | 2,73 | -3,27% | 36.620,00 |
| 10.01.2025 | 2,88 | 2,89 | 2,82 | 2,83 | -3,67% | 1.693,00 |
| 09.01.2025 | 2,97 | 2,97 | 2,93 | 2,93 | -1,18% | 4,00 |
| 08.01.2025 | 3,10 | 3,10 | 2,91 | 2,97 | -2,30% | 12.981,00 |
| 07.01.2025 | 3,13 | 3,13 | 3,04 | 3,04 | -1,46% | 1.095,00 |
| 06.01.2025 | 3,11 | 3,15 | 3,08 | 3,08 | -0,08% | 4.627,00 |
| 03.01.2025 | 3,17 | 3,18 | 3,07 | 3,09 | -3,14% | 30.158,00 |
| 02.01.2025 | 3,12 | 3,20 | 3,12 | 3,19 | 1,11% | 11.524,00 |
| 31.12.2024 | 3,13 | 3,17 | 3,13 | 3,15 | 0,64% | 1.008,00 |
| 30.12.2024 | 3,09 | 3,15 | 3,09 | 3,13 | -0,95% | 3.007,00 |
| 27.12.2024 | 3,17 | 3,17 | 3,16 | 3,16 | -0,16% | 164,00 |
| 24.12.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 2,76% | 1.133,00 |
| 23.12.2024 | 3,09 | 3,12 | 3,04 | 3,08 | 1,15% | 4.847,00 |
| 20.12.2024 | 3,05 | 3,06 | 3,02 | 3,05 | -0,49% | 38.342,00 |
| 19.12.2024 | 3,04 | 3,06 | 3,02 | 3,06 | 0,00% | 12.755,00 |
| 18.12.2024 | 3,05 | 3,08 | 3,05 | 3,06 | 0,33% | 8.472,00 |
| 17.12.2024 | 3,04 | 3,07 | 3,03 | 3,05 | -1,05% | 4.174,00 |
| 16.12.2024 | 3,21 | 3,21 | 3,06 | 3,08 | -1,52% | 7.947,00 |
| 13.12.2024 | 3,16 | 3,16 | 3,10 | 3,13 | 0,32% | 28.248,00 |
| 12.12.2024 | 3,17 | 3,19 | 3,12 | 3,12 | -1,58% | 12.288,00 |
| 11.12.2024 | 3,14 | 3,20 | 3,14 | 3,17 | 0,63% | 649,00 |
| 10.12.2024 | 3,21 | 3,22 | 3,15 | 3,15 | -1,49% | 35.116,00 |
| 09.12.2024 | 3,19 | 3,21 | 3,17 | 3,20 | 0,87% | 22.244,00 |
| 06.12.2024 | 3,21 | 3,21 | 3,17 | 3,17 | 0,48% | 3.384,00 |
| 05.12.2024 | 3,16 | 3,18 | 3,14 | 3,16 | -1,10% | 3.755,00 |
| 04.12.2024 | 3,20 | 3,21 | 3,19 | 3,19 | 0,79% | 9.064,00 |
| 03.12.2024 | 3,28 | 3,28 | 3,13 | 3,17 | -3,28% | 15.843,00 |
| 02.12.2024 | 3,23 | 3,27 | 3,22 | 3,27 | 2,27% | 1.476,00 |