14,150€
2,02%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,82 | 14,43 | 13,82 | 14,15 | 2,02% | 5.238,00 |
| 08.10.2026 | 14,30 | 14,30 | 13,68 | 13,87 | -3,48% | 5.724,00 |
| 07.10.2026 | 14,72 | 14,82 | 14,34 | 14,37 | -2,71% | 3.666,00 |
| 06.10.2026 | 14,86 | 15,17 | 14,74 | 14,77 | -0,87% | 1.779,00 |
| 05.10.2026 | 14,97 | 15,09 | 14,64 | 14,90 | -0,67% | 3.561,00 |
| 02.10.2026 | 15,23 | 15,42 | 14,92 | 15,00 | -1,32% | 11.287,00 |
| 01.10.2026 | 15,66 | 15,69 | 15,18 | 15,20 | -3,12% | 18.499,00 |
| 30.09.2026 | 15,81 | 15,84 | 15,54 | 15,69 | -1,01% | 10.814,00 |
| 29.09.2026 | 15,82 | 15,85 | 15,45 | 15,85 | -0,50% | 23,00 |
| 28.09.2026 | 15,52 | 16,05 | 15,39 | 15,93 | 2,31% | 627,00 |
| 25.09.2026 | 15,82 | 16,12 | 15,49 | 15,57 | -1,52% | 1.390,00 |
| 24.09.2026 | 15,34 | 16,04 | 15,29 | 15,81 | 3,00% | 2.413,00 |
| 23.09.2026 | 15,36 | 15,51 | 15,29 | 15,35 | -0,58% | 891,00 |
| 22.09.2026 | 15,24 | 15,54 | 15,22 | 15,44 | 0,46% | 1.300,00 |
| 21.09.2026 | 15,46 | 15,53 | 15,17 | 15,37 | 0,92% | 9.273,00 |
| 18.09.2026 | 15,37 | 15,60 | 15,18 | 15,23 | -1,30% | 9.647,00 |
| 17.09.2026 | 15,33 | 15,62 | 15,32 | 15,43 | 0,46% | 4.964,00 |
| 16.09.2026 | 15,20 | 15,43 | 15,19 | 15,36 | 1,32% | - |
| 15.09.2026 | 15,24 | 15,51 | 15,05 | 15,16 | -1,37% | 2.830,00 |
| 14.09.2026 | 15,98 | 15,98 | 15,28 | 15,37 | -2,29% | 2.239,00 |
| 11.09.2026 | 15,98 | 16,04 | 15,63 | 15,73 | -0,76% | 4.064,00 |
| 10.09.2026 | 15,98 | 16,11 | 15,66 | 15,85 | -0,13% | 2.230,00 |
| 09.09.2026 | 16,26 | 16,28 | 15,82 | 15,87 | -2,40% | 2.512,00 |
| 08.09.2026 | 16,25 | 16,40 | 16,06 | 16,26 | -0,25% | 10.890,00 |
| 07.09.2026 | 16,70 | 16,87 | 16,30 | 16,30 | -2,04% | 1.605,00 |
| 04.09.2026 | 16,53 | 17,00 | 16,41 | 16,64 | 0,24% | 2.460,00 |
| 03.09.2026 | 16,80 | 16,86 | 16,36 | 16,60 | -0,78% | 2.085,00 |
| 02.09.2026 | 16,47 | 16,96 | 16,45 | 16,73 | 1,21% | 3.048,00 |
| 01.09.2026 | 16,81 | 16,84 | 16,31 | 16,53 | -1,14% | 1.244,00 |
| 31.08.2026 | 16,69 | 16,94 | 16,68 | 16,72 | -0,30% | 918,00 |
| 28.08.2026 | 16,43 | 17,23 | 16,43 | 16,77 | 1,88% | 5.007,00 |
| 27.08.2026 | 16,20 | 16,54 | 16,06 | 16,46 | 1,54% | 2.453,00 |
| 26.08.2026 | 15,48 | 16,26 | 15,46 | 16,21 | 4,38% | 3.201,00 |
| 25.08.2026 | 15,09 | 16,34 | 15,07 | 15,53 | 3,05% | 1.694,00 |
| 24.08.2026 | 15,73 | 15,73 | 15,06 | 15,07 | -0,92% | 7.349,00 |
| 21.08.2026 | 15,68 | 15,81 | 15,09 | 15,21 | -3,00% | 2.753,00 |
| 20.08.2026 | 15,76 | 15,84 | 15,61 | 15,68 | -2,85% | 811,00 |
| 19.08.2026 | 17,14 | 17,14 | 15,64 | 16,14 | 22,00% | 6.082,00 |
| 05.05.2026 | 13,28 | 13,55 | 12,95 | 13,23 | -0,53% | 1.220,00 |
| 04.05.2026 | 13,07 | 13,58 | 13,06 | 13,30 | 0,38% | 18.221,00 |
| 30.04.2026 | 12,97 | 13,31 | 12,87 | 13,25 | 1,53% | 4.258,00 |
| 29.04.2026 | 13,08 | 13,19 | 12,92 | 13,05 | 0,62% | 5.864,00 |
| 28.04.2026 | 13,15 | 13,38 | 12,86 | 12,97 | -1,59% | 4.337,00 |
| 27.04.2026 | 13,06 | 13,68 | 13,03 | 13,18 | 0,92% | 8.995,00 |
| 24.04.2026 | 13,18 | 13,34 | 12,95 | 13,06 | -1,73% | 5.230,00 |
| 23.04.2026 | 13,06 | 13,56 | 13,05 | 13,29 | 0,00% | 11.865,00 |
| 22.04.2026 | 13,67 | 13,99 | 12,96 | 13,29 | -1,63% | 2.087,00 |
| 21.04.2026 | 14,19 | 14,57 | 13,41 | 13,51 | -5,06% | 2.822,00 |
| 20.04.2026 | 14,31 | 14,34 | 13,76 | 14,23 | -2,60% | 6.345,00 |
| 17.04.2026 | 13,83 | 14,78 | 13,75 | 14,61 | 5,79% | 2.526,00 |
| 16.04.2026 | 14,21 | 14,29 | 13,57 | 13,81 | -2,40% | 1.870,00 |
| 15.04.2026 | 14,38 | 14,50 | 14,08 | 14,15 | -2,35% | 850,00 |
| 14.04.2026 | 14,07 | 14,61 | 14,05 | 14,49 | 2,69% | 1.548,00 |
| 13.04.2026 | 14,05 | 14,37 | 13,94 | 14,11 | -0,28% | 4.212,00 |
| 10.04.2026 | 14,39 | 14,41 | 14,07 | 14,15 | -1,94% | 2.450,00 |
| 09.04.2026 | 14,46 | 14,64 | 14,07 | 14,43 | -0,28% | 8.512,00 |
| 08.04.2026 | 13,98 | 15,00 | 13,98 | 14,47 | 8,39% | 9.253,00 |
| 07.04.2026 | 13,64 | 13,88 | 13,11 | 13,35 | -1,84% | 2.788,00 |
| 02.04.2026 | 13,51 | 13,83 | 13,23 | 13,60 | -2,09% | 14.455,00 |
| 01.04.2026 | 13,19 | 13,99 | 13,19 | 13,89 | 5,63% | 3.058,00 |
| 31.03.2026 | 12,92 | 13,18 | 12,66 | 13,15 | 2,57% | 1.597,00 |
| 30.03.2026 | 13,47 | 13,63 | 12,66 | 12,82 | -3,83% | 11.500,00 |
| 27.03.2026 | 13,97 | 13,97 | 13,21 | 13,33 | -4,03% | 11.188,00 |
| 26.03.2026 | 13,51 | 14,03 | 13,07 | 13,89 | 1,61% | 3.487,00 |
| 25.03.2026 | 13,58 | 14,02 | 13,54 | 13,67 | 0,37% | 3.738,00 |
| 24.03.2026 | 13,83 | 14,12 | 13,45 | 13,62 | -2,58% | 1.831,00 |
| 23.03.2026 | 13,09 | 14,19 | 12,67 | 13,98 | 2,57% | 7.530,00 |
| 20.03.2026 | 14,37 | 14,63 | 13,50 | 13,63 | -5,67% | 3.646,00 |
| 19.03.2026 | 14,72 | 14,85 | 14,10 | 14,45 | -1,63% | 3.385,00 |
| 18.03.2026 | 15,36 | 15,58 | 14,67 | 14,69 | -3,80% | 6.989,00 |
| 17.03.2026 | 14,41 | 15,44 | 14,37 | 15,27 | 5,60% | 10.334,00 |
| 16.03.2026 | 14,64 | 14,77 | 14,16 | 14,46 | 0,00% | 4.334,00 |
| 13.03.2026 | 14,86 | 14,86 | 14,34 | 14,46 | -3,28% | 4.464,00 |
| 12.03.2026 | 15,20 | 15,45 | 14,45 | 14,95 | -2,16% | 5.784,00 |
| 11.03.2026 | 15,56 | 15,58 | 14,72 | 15,28 | -1,55% | 4.685,00 |
| 10.03.2026 | 14,11 | 15,85 | 14,05 | 15,52 | 9,07% | 10.012,00 |
| 09.03.2026 | 13,64 | 14,25 | 13,19 | 14,23 | 1,07% | 6.211,00 |
| 06.03.2026 | 13,96 | 14,60 | 13,84 | 14,08 | 1,00% | 3.225,00 |
| 05.03.2026 | 14,02 | 14,43 | 13,63 | 13,94 | -4,46% | 9.629,00 |
| 04.03.2026 | 12,85 | 14,75 | 12,77 | 14,59 | 12,75% | 40.266,00 |
| 03.03.2026 | 14,33 | 14,33 | 12,35 | 12,94 | -10,51% | 32.031,00 |
| 02.03.2026 | 14,67 | 14,77 | 14,03 | 14,46 | -6,53% | 10.141,00 |
| 27.02.2026 | 14,71 | 15,68 | 14,43 | 15,47 | 3,48% | 7.238,00 |
| 26.02.2026 | 14,06 | 15,07 | 14,05 | 14,95 | 6,79% | 6.391,00 |
| 25.02.2026 | 12,93 | 14,17 | 12,77 | 14,00 | 7,61% | 9.139,00 |
| 24.02.2026 | 12,88 | 13,27 | 12,65 | 13,01 | 1,01% | 9.218,00 |
| 23.02.2026 | 12,11 | 12,95 | 12,11 | 12,88 | 5,31% | 6.379,00 |
| 20.02.2026 | 11,74 | 12,23 | 11,65 | 12,23 | 6,44% | 9.942,00 |
| 19.02.2026 | 11,41 | 11,62 | 11,28 | 11,49 | 1,06% | - |
| 18.02.2026 | 11,51 | 11,78 | 11,19 | 11,37 | -1,39% | 5.702,00 |
| 17.02.2026 | 11,52 | 11,81 | 11,50 | 11,53 | -0,35% | - |
| 16.02.2026 | 11,43 | 11,64 | 11,42 | 11,57 | 0,87% | 15,00 |
| 13.02.2026 | 11,35 | 11,53 | 11,29 | 11,47 | 0,70% | 1.500,00 |
| 12.02.2026 | 11,43 | 11,59 | 11,23 | 11,39 | -0,52% | 765,00 |
| 11.02.2026 | 11,36 | 11,46 | 11,30 | 11,45 | -0,17% | 25,00 |
| 10.02.2026 | 11,32 | 11,80 | 11,31 | 11,47 | 0,88% | 169,00 |
| 09.02.2026 | 11,29 | 11,51 | 11,29 | 11,37 | 0,80% | 28.228,00 |
| 06.02.2026 | 10,93 | 11,44 | 10,93 | 11,28 | 2,64% | 3.450,00 |
| 05.02.2026 | 11,34 | 11,71 | 10,97 | 10,99 | -3,26% | 3.565,00 |
| 04.02.2026 | 11,35 | 11,50 | 11,21 | 11,36 | -0,09% | 3.792,00 |