14,020€
-1,61%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14,29 | 14,61 | 13,62 | 14,02 | -1,61% | 7.393,00 |
| 05.11.2026 | 18,78 | 18,83 | 14,08 | 14,25 | -23,72% | 12.283,00 |
| 04.11.2026 | 18,96 | 19,05 | 18,55 | 18,68 | -1,48% | 4.943,00 |
| 03.11.2026 | 18,71 | 19,01 | 18,27 | 18,96 | 0,96% | 1.994,00 |
| 02.11.2026 | 18,91 | 19,01 | 18,78 | 18,78 | -0,32% | 1.010,00 |
| 30.10.2026 | 19,05 | 19,11 | 18,33 | 18,84 | -1,57% | 713,00 |
| 29.10.2026 | 19,20 | 19,51 | 19,10 | 19,14 | -0,21% | 241,00 |
| 28.10.2026 | 18,90 | 19,49 | 18,88 | 19,18 | 0,42% | 503,00 |
| 27.10.2026 | 18,86 | 19,46 | 18,82 | 19,10 | 1,27% | 5.904,00 |
| 26.10.2026 | 18,97 | 19,05 | 18,84 | 18,86 | 0,32% | 1.769,00 |
| 23.10.2026 | 19,11 | 19,29 | 18,45 | 18,80 | -1,47% | 928,00 |
| 22.10.2026 | 19,39 | 19,57 | 18,99 | 19,08 | -2,25% | 495,00 |
| 21.10.2026 | 19,71 | 20,35 | 19,09 | 19,52 | -1,39% | 1.722,00 |
| 20.10.2026 | 19,76 | 20,59 | 18,99 | 19,80 | 0,08% | 1.254,00 |
| 19.10.2026 | 19,88 | 20,10 | 19,64 | 19,78 | -0,13% | 976,00 |
| 16.10.2026 | 19,52 | 20,09 | 19,41 | 19,81 | 1,67% | 884,00 |
| 15.10.2026 | 19,50 | 19,50 | 19,48 | 19,48 | -4,04% | - |
| 14.10.2026 | 21,60 | 21,60 | 20,20 | 20,30 | -5,91% | 2.866,00 |
| 13.10.2026 | 20,90 | 22,18 | 19,56 | 21,58 | 12,08% | 5.393,00 |
| 12.10.2026 | 19,13 | 19,46 | 19,07 | 19,25 | 0,68% | 750,00 |
| 09.10.2026 | 19,58 | 19,58 | 18,95 | 19,12 | -0,88% | 60,00 |
| 08.10.2026 | 18,83 | 19,39 | 18,74 | 19,29 | 1,96% | 1.710,00 |
| 07.10.2026 | 18,88 | 19,26 | 18,65 | 18,92 | 0,32% | 3.884,00 |
| 06.10.2026 | 19,41 | 19,62 | 18,78 | 18,86 | -1,46% | 2.534,00 |
| 05.10.2026 | 18,75 | 19,72 | 18,75 | 19,14 | 1,86% | 3.842,00 |
| 02.10.2026 | 19,81 | 19,87 | 18,30 | 18,79 | -5,01% | 16.835,00 |
| 01.10.2026 | 19,25 | 19,78 | 19,17 | 19,78 | 2,81% | 394,00 |
| 30.09.2026 | 19,22 | 19,54 | 19,12 | 19,24 | 0,42% | 3.346,00 |
| 29.09.2026 | 18,98 | 19,49 | 18,95 | 19,16 | 0,63% | 1.525,00 |
| 28.09.2026 | 19,38 | 19,45 | 18,95 | 19,04 | -2,36% | 1.359,00 |
| 25.09.2026 | 19,28 | 19,69 | 19,03 | 19,50 | 1,56% | 11.700,00 |
| 24.09.2026 | 19,42 | 19,54 | 18,87 | 19,20 | -1,18% | 1.182,00 |
| 23.09.2026 | 19,85 | 19,90 | 19,25 | 19,43 | -2,07% | 3.300,00 |
| 22.09.2026 | 19,23 | 19,89 | 19,23 | 19,84 | 2,85% | 4.611,00 |
| 21.09.2026 | 19,72 | 19,81 | 19,23 | 19,29 | -1,53% | 5.635,00 |
| 18.09.2026 | 19,75 | 19,90 | 19,56 | 19,59 | -0,76% | 3.200,00 |
| 17.09.2026 | 19,92 | 20,02 | 19,54 | 19,74 | -0,43% | 3.056,00 |
| 16.09.2026 | 20,43 | 20,65 | 19,72 | 19,83 | -2,94% | 236,00 |
| 15.09.2026 | 20,04 | 20,58 | 19,98 | 20,43 | 1,77% | 1.890,00 |
| 14.09.2026 | 20,35 | 20,53 | 19,92 | 20,07 | -1,62% | 349,00 |
| 11.09.2026 | 20,63 | 20,63 | 20,20 | 20,40 | -0,85% | 895,00 |
| 10.09.2026 | 20,14 | 20,78 | 20,03 | 20,58 | 2,13% | 4.597,00 |
| 09.09.2026 | 20,48 | 20,63 | 20,02 | 20,15 | -1,61% | 7.652,00 |
| 08.09.2026 | 20,45 | 20,78 | 20,13 | 20,48 | -0,36% | 2.322,00 |
| 07.09.2026 | 20,55 | 20,68 | 20,13 | 20,55 | 0,12% | 2.049,00 |
| 04.09.2026 | 20,48 | 20,60 | 19,81 | 20,53 | 1,48% | 4.297,00 |
| 03.09.2026 | 20,05 | 20,78 | 19,56 | 20,23 | 0,70% | 6.671,00 |
| 02.09.2026 | 19,17 | 20,73 | 19,15 | 20,09 | 4,88% | 5.881,00 |
| 01.09.2026 | 19,21 | 19,93 | 19,04 | 19,15 | -0,21% | 4.706,00 |
| 31.08.2026 | 19,99 | 20,02 | 19,19 | 19,19 | -4,10% | 1.902,00 |
| 28.08.2026 | 19,63 | 20,28 | 18,90 | 20,01 | 2,35% | 3.680,00 |
| 27.08.2026 | 19,97 | 19,98 | 19,27 | 19,55 | -1,71% | 16.829,00 |
| 26.08.2026 | 18,43 | 19,93 | 18,43 | 19,89 | 7,92% | 5.710,00 |
| 25.08.2026 | 19,39 | 19,45 | 18,38 | 18,43 | -4,75% | 2.118,00 |
| 24.08.2026 | 19,08 | 19,44 | 18,68 | 19,35 | 1,04% | 2.768,00 |
| 21.08.2026 | 18,68 | 19,43 | 18,62 | 19,15 | 2,74% | 3.814,00 |
| 20.08.2026 | 18,70 | 18,80 | 18,61 | 18,64 | -0,48% | - |
| 19.08.2026 | 18,40 | 18,77 | 18,25 | 18,73 | 4,29% | 1.200,00 |
| 05.05.2026 | 17,87 | 18,03 | 17,66 | 17,96 | 0,62% | 849,00 |
| 04.05.2026 | 18,13 | 18,58 | 17,55 | 17,85 | -1,49% | 2.214,00 |
| 30.04.2026 | 17,78 | 18,14 | 17,72 | 18,12 | 1,85% | 513,00 |
| 29.04.2026 | 18,10 | 18,10 | 17,67 | 17,79 | -1,11% | 431,00 |
| 28.04.2026 | 17,99 | 18,19 | 17,53 | 17,99 | -0,77% | 2.410,00 |
| 27.04.2026 | 18,33 | 18,40 | 17,83 | 18,13 | -1,41% | 2.467,00 |
| 24.04.2026 | 19,09 | 19,09 | 17,93 | 18,39 | -3,21% | 5.193,00 |
| 23.04.2026 | 18,53 | 19,56 | 18,19 | 19,00 | 1,06% | 485,00 |
| 22.04.2026 | 19,00 | 19,53 | 17,85 | 18,80 | -0,42% | 5.119,00 |
| 21.04.2026 | 19,08 | 19,47 | 18,87 | 18,88 | -0,79% | 1.365,00 |
| 20.04.2026 | 19,49 | 20,25 | 18,92 | 19,03 | -3,74% | 3.643,00 |
| 17.04.2026 | 18,77 | 20,15 | 18,60 | 19,77 | 5,50% | 5.636,00 |
| 16.04.2026 | 19,03 | 19,11 | 18,55 | 18,74 | -1,63% | 18.388,00 |
| 15.04.2026 | 18,45 | 19,23 | 18,13 | 19,05 | 2,64% | 4.368,00 |
| 14.04.2026 | 17,96 | 18,57 | 17,82 | 18,56 | 3,17% | 4.284,00 |
| 13.04.2026 | 17,61 | 18,00 | 16,86 | 17,99 | 1,64% | 1.499,00 |
| 10.04.2026 | 17,92 | 17,98 | 17,59 | 17,70 | -1,01% | 1.818,00 |
| 09.04.2026 | 18,65 | 18,65 | 17,32 | 17,88 | -4,28% | 1.295,00 |
| 08.04.2026 | 18,23 | 18,85 | 18,06 | 18,68 | 4,24% | 697,00 |
| 07.04.2026 | 18,62 | 18,63 | 17,60 | 17,92 | -4,07% | 4.766,00 |
| 02.04.2026 | 18,61 | 18,96 | 18,00 | 18,68 | -1,58% | 1.176,00 |
| 01.04.2026 | 18,20 | 19,05 | 18,00 | 18,98 | 3,72% | 3.060,00 |
| 31.03.2026 | 18,14 | 18,31 | 17,53 | 18,30 | 2,12% | 1.485,00 |
| 30.03.2026 | 17,52 | 18,08 | 17,14 | 17,92 | 2,52% | 6.402,00 |
| 27.03.2026 | 17,87 | 18,09 | 17,11 | 17,48 | -1,96% | 1.703,00 |
| 26.03.2026 | 18,36 | 18,57 | 17,49 | 17,83 | -3,78% | 2.220,00 |
| 25.03.2026 | 17,27 | 18,60 | 17,10 | 18,53 | 7,17% | 1.377,00 |
| 24.03.2026 | 17,19 | 17,34 | 16,64 | 17,29 | -0,58% | 2.317,00 |
| 23.03.2026 | 17,02 | 17,66 | 15,99 | 17,39 | 2,29% | 4.276,00 |
| 20.03.2026 | 17,71 | 17,74 | 16,65 | 17,00 | -7,46% | 6.516,00 |
| 19.03.2026 | 19,18 | 19,49 | 16,72 | 18,37 | 3,55% | 6.374,00 |
| 18.03.2026 | 19,99 | 20,15 | 17,00 | 17,74 | -10,49% | 7.028,00 |
| 17.03.2026 | 19,25 | 19,95 | 18,83 | 19,82 | 2,27% | 1.230,00 |
| 16.03.2026 | 19,07 | 19,48 | 18,81 | 19,38 | 2,70% | 4.474,00 |
| 13.03.2026 | 19,22 | 19,58 | 18,82 | 18,87 | -1,77% | 2.638,00 |
| 12.03.2026 | 19,49 | 19,75 | 19,10 | 19,21 | -2,49% | 1.106,00 |
| 11.03.2026 | 20,33 | 20,80 | 19,51 | 19,70 | -2,31% | 755,00 |
| 10.03.2026 | 19,61 | 20,65 | 19,56 | 20,17 | 3,09% | 1.573,00 |
| 09.03.2026 | 19,29 | 19,75 | 18,78 | 19,56 | -2,32% | 4.753,00 |
| 06.03.2026 | 20,35 | 20,95 | 19,70 | 20,03 | -2,91% | 3.234,00 |
| 05.03.2026 | 21,10 | 22,08 | 19,69 | 20,63 | -6,99% | 4.943,00 |
| 04.03.2026 | 21,48 | 22,23 | 21,15 | 22,18 | 2,66% | 4.197,00 |