11,372€
-2,52%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,64 | 13,01 | 12,42 | 12,66 | 1,39% | 21.928,00 |
| 04.05.2026 | 12,64 | 12,85 | 12,42 | 12,49 | -3,70% | 9.114,00 |
| 30.04.2026 | 13,03 | 14,00 | 12,97 | 12,97 | -5,34% | 8.301,00 |
| 29.04.2026 | 13,08 | 13,70 | 12,50 | 13,70 | 5,13% | 718,00 |
| 28.04.2026 | 13,28 | 13,59 | 12,89 | 13,03 | -1,88% | 919,00 |
| 27.04.2026 | 12,68 | 13,54 | 12,64 | 13,28 | 4,60% | 2.015,00 |
| 24.04.2026 | 12,39 | 12,77 | 12,20 | 12,70 | 2,70% | 2.497,00 |
| 23.04.2026 | 12,56 | 12,67 | 12,00 | 12,36 | -1,53% | 9.035,00 |
| 22.04.2026 | 13,60 | 13,66 | 12,40 | 12,55 | -7,11% | 1.126,00 |
| 21.04.2026 | 14,48 | 14,61 | 13,35 | 13,52 | -8,14% | 2.793,00 |
| 20.04.2026 | 14,46 | 14,80 | 14,35 | 14,71 | 0,88% | 84,00 |
| 17.04.2026 | 14,95 | 15,03 | 14,41 | 14,58 | -2,32% | 320,00 |
| 16.04.2026 | 14,81 | 15,14 | 14,51 | 14,93 | 1,18% | 1.383,00 |
| 15.04.2026 | 14,77 | 15,18 | 14,66 | 14,76 | -0,09% | 330,00 |
| 14.04.2026 | 15,36 | 15,40 | 14,68 | 14,77 | -3,87% | 591,00 |
| 13.04.2026 | 14,79 | 15,57 | 14,75 | 15,36 | 3,20% | 1.007,00 |
| 10.04.2026 | 14,79 | 14,96 | 14,65 | 14,89 | 1,20% | 1.154,00 |
| 09.04.2026 | 15,38 | 15,51 | 14,55 | 14,71 | -3,83% | 2.987,00 |
| 08.04.2026 | 15,60 | 15,62 | 14,71 | 15,30 | 0,55% | 1.048,00 |
| 07.04.2026 | 14,82 | 15,36 | 14,77 | 15,21 | -1,08% | 93,00 |
| 02.04.2026 | 14,55 | 15,40 | 14,55 | 15,38 | 4,00% | 2.462,00 |
| 01.04.2026 | 14,88 | 14,95 | 14,46 | 14,79 | -0,69% | 7.337,00 |
| 31.03.2026 | 14,58 | 15,00 | 14,53 | 14,89 | 1,88% | 1.561,00 |
| 30.03.2026 | 13,71 | 14,78 | 13,71 | 14,62 | 6,48% | 4.018,00 |
| 27.03.2026 | 13,61 | 13,86 | 13,37 | 13,73 | 0,97% | 3.150,00 |
| 26.03.2026 | 13,31 | 13,77 | 13,19 | 13,59 | 1,64% | 7.051,00 |
| 25.03.2026 | 12,89 | 13,45 | 12,80 | 13,37 | 4,35% | 1.908,00 |
| 24.03.2026 | 12,24 | 13,38 | 12,17 | 12,82 | 4,60% | 1.690,00 |
| 23.03.2026 | 11,40 | 12,53 | 11,23 | 12,25 | 8,30% | 4.803,00 |
| 20.03.2026 | 12,09 | 12,10 | 11,29 | 11,31 | -6,01% | 3.279,00 |
| 19.03.2026 | 12,86 | 12,90 | 11,76 | 12,04 | -5,48% | 1.083,00 |
| 18.03.2026 | 12,52 | 13,06 | 12,29 | 12,73 | 2,74% | 1.061,00 |
| 17.03.2026 | 11,94 | 12,98 | 11,91 | 12,39 | 3,47% | 1.666,00 |
| 16.03.2026 | 12,40 | 12,41 | 11,81 | 11,98 | -2,68% | 3.606,00 |
| 13.03.2026 | 12,44 | 12,89 | 12,27 | 12,31 | -1,12% | 1.362,00 |
| 12.03.2026 | 12,21 | 12,98 | 12,19 | 12,45 | 1,10% | 2.079,00 |
| 11.03.2026 | 11,90 | 12,33 | 11,66 | 12,31 | 3,60% | 1.363,00 |
| 10.03.2026 | 12,11 | 12,38 | 11,81 | 11,88 | -2,08% | 5.778,00 |
| 09.03.2026 | 11,86 | 12,26 | 11,77 | 12,14 | 0,48% | 20,00 |
| 06.03.2026 | 12,34 | 12,45 | 11,72 | 12,08 | -1,96% | 419,00 |
| 05.03.2026 | 11,75 | 12,72 | 11,71 | 12,32 | 4,78% | 1.056,00 |
| 04.03.2026 | 11,83 | 12,16 | 11,71 | 11,76 | -1,34% | 30,00 |
| 03.03.2026 | 12,24 | 12,28 | 11,51 | 11,92 | -3,31% | 1.627,00 |
| 02.03.2026 | 12,33 | 12,43 | 11,98 | 12,33 | -0,98% | 4.259,00 |
| 27.02.2026 | 12,33 | 12,47 | 11,99 | 12,45 | 0,57% | 94,00 |
| 26.02.2026 | 12,64 | 12,77 | 11,98 | 12,38 | -2,37% | 1.384,00 |
| 25.02.2026 | 11,85 | 12,74 | 11,52 | 12,68 | 7,46% | 1.434,00 |
| 24.02.2026 | 11,64 | 11,89 | 11,56 | 11,80 | 1,51% | 2.521,00 |
| 23.02.2026 | 12,24 | 12,35 | 11,36 | 11,62 | -6,26% | 4.784,00 |
| 20.02.2026 | 12,67 | 12,74 | 12,11 | 12,40 | -1,65% | 457,00 |
| 19.02.2026 | 12,31 | 12,84 | 12,20 | 12,61 | 2,59% | 304,00 |
| 18.02.2026 | 12,25 | 12,49 | 12,08 | 12,29 | 0,68% | 1.238,00 |
| 17.02.2026 | 12,07 | 12,49 | 11,93 | 12,21 | 0,80% | 3.010,00 |
| 16.02.2026 | 12,12 | 12,17 | 12,10 | 12,11 | 0,23% | 1.178,00 |
| 13.02.2026 | 12,22 | 12,45 | 12,07 | 12,08 | -1,27% | 1.615,00 |
| 12.02.2026 | 13,58 | 13,64 | 12,15 | 12,24 | -9,54% | 917,00 |
| 11.02.2026 | 13,48 | 13,81 | 13,35 | 13,53 | 0,45% | 2.860,00 |
| 10.02.2026 | 12,90 | 14,07 | 12,82 | 13,47 | 4,26% | 4.485,00 |
| 09.02.2026 | 12,48 | 13,20 | 12,33 | 12,92 | 3,73% | 3.252,00 |
| 06.02.2026 | 11,53 | 12,54 | 11,47 | 12,45 | 7,56% | 3.394,00 |
| 05.02.2026 | 14,02 | 14,03 | 10,58 | 11,58 | -18,11% | 9.988,00 |
| 04.02.2026 | 13,48 | 14,40 | 13,48 | 14,14 | 4,16% | 2.018,00 |
| 03.02.2026 | 13,28 | 13,73 | 13,14 | 13,57 | 2,22% | 441,00 |
| 02.02.2026 | 13,10 | 13,38 | 12,98 | 13,28 | -0,45% | 1.652,00 |
| 30.01.2026 | 13,24 | 13,63 | 12,77 | 13,34 | 0,34% | 2.901,00 |
| 29.01.2026 | 13,39 | 13,60 | 13,03 | 13,29 | -0,82% | 412,00 |
| 28.01.2026 | 13,36 | 13,70 | 13,17 | 13,40 | 0,37% | 688,00 |
| 27.01.2026 | 13,65 | 13,68 | 13,24 | 13,35 | -1,69% | 462,00 |
| 26.01.2026 | 13,70 | 13,85 | 13,40 | 13,58 | -1,34% | 2.801,00 |
| 23.01.2026 | 13,78 | 13,84 | 13,56 | 13,77 | 1,03% | 763,00 |
| 22.01.2026 | 13,65 | 14,27 | 13,46 | 13,63 | 0,04% | 2.447,00 |
| 21.01.2026 | 13,10 | 13,64 | 13,08 | 13,62 | 3,77% | 1.732,00 |
| 20.01.2026 | 13,04 | 13,18 | 12,71 | 13,13 | 0,11% | 4.544,00 |
| 19.01.2026 | 13,15 | 13,23 | 13,11 | 13,11 | -0,91% | 2.710,00 |
| 16.01.2026 | 13,24 | 13,46 | 12,98 | 13,23 | -0,68% | 3.075,00 |
| 15.01.2026 | 13,09 | 13,33 | 12,64 | 13,32 | 2,38% | 9.171,00 |
| 14.01.2026 | 13,12 | 13,43 | 12,95 | 13,01 | -1,14% | 4.755,00 |
| 13.01.2026 | 13,02 | 13,38 | 12,94 | 13,16 | 1,35% | 1.934,00 |
| 12.01.2026 | 13,09 | 13,31 | 12,87 | 12,99 | -0,61% | 2.424,00 |
| 09.01.2026 | 12,88 | 13,16 | 12,80 | 13,07 | 1,40% | 2.489,00 |
| 08.01.2026 | 12,46 | 13,08 | 12,45 | 12,89 | 2,92% | 2.915,00 |
| 07.01.2026 | 12,68 | 12,85 | 12,26 | 12,52 | -1,46% | 6.828,00 |
| 06.01.2026 | 12,04 | 12,74 | 11,94 | 12,71 | 5,52% | 1.833,00 |
| 05.01.2026 | 12,29 | 12,35 | 11,90 | 12,04 | -1,63% | 899,00 |
| 02.01.2026 | 11,86 | 12,33 | 11,56 | 12,24 | 4,06% | 2.828,00 |
| 30.12.2025 | 11,74 | 11,83 | 11,73 | 11,76 | 0,20% | 1.204,00 |
| 29.12.2025 | 11,51 | 11,82 | 11,42 | 11,74 | 5,48% | 8.119,00 |
| 23.12.2025 | 11,21 | 11,21 | 11,00 | 11,13 | -0,76% | 2.084,00 |
| 22.12.2025 | 11,42 | 11,51 | 11,13 | 11,22 | -1,75% | 5.279,00 |
| 19.12.2025 | 11,71 | 11,76 | 11,34 | 11,42 | -1,81% | 1.702,00 |
| 18.12.2025 | 11,75 | 12,03 | 11,61 | 11,63 | -0,94% | 929,00 |
| 17.12.2025 | 11,30 | 11,83 | 11,18 | 11,74 | 4,73% | 2.640,00 |
| 16.12.2025 | 11,15 | 11,56 | 11,06 | 11,21 | 0,45% | 12.103,00 |
| 15.12.2025 | 11,96 | 12,01 | 10,94 | 11,16 | -5,86% | 3.282,00 |
| 12.12.2025 | 11,67 | 12,03 | 11,62 | 11,85 | 1,59% | 3.439,00 |
| 11.12.2025 | 11,60 | 12,16 | 11,53 | 11,67 | 0,56% | 1.412,00 |
| 10.12.2025 | 11,50 | 11,67 | 11,32 | 11,60 | 0,78% | 1.940,00 |
| 09.12.2025 | 11,11 | 11,71 | 10,96 | 11,51 | 2,17% | 3.994,00 |
| 08.12.2025 | 11,41 | 11,48 | 11,11 | 11,27 | -1,27% | 3.230,00 |
| 05.12.2025 | 11,48 | 11,76 | 11,37 | 11,41 | -0,13% | 3.159,00 |