34,855€
-2,60%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 35,50 | 35,72 | 34,37 | 34,85 | -2,63% | 411,00 |
| 30.05.2025 | 34,92 | 35,93 | 34,36 | 35,79 | 3,42% | 376,00 |
| 29.05.2025 | 35,58 | 35,72 | 34,53 | 34,60 | -0,93% | 524,00 |
| 28.05.2025 | 34,40 | 36,18 | 34,27 | 34,93 | 1,17% | 719,00 |
| 27.05.2025 | 34,19 | 34,70 | 33,94 | 34,52 | 0,79% | 335,00 |
| 26.05.2025 | 33,75 | 34,25 | 33,58 | 34,25 | 1,83% | 608,00 |
| 23.05.2025 | 33,54 | 33,85 | 33,05 | 33,64 | -0,40% | 265,00 |
| 22.05.2025 | 34,61 | 34,99 | 33,62 | 33,77 | -2,65% | 238,00 |
| 21.05.2025 | 35,67 | 35,92 | 34,53 | 34,69 | -3,52% | 509,00 |
| 20.05.2025 | 35,48 | 36,16 | 35,37 | 35,96 | 1,07% | 347,00 |
| 19.05.2025 | 35,54 | 35,65 | 34,55 | 35,58 | -0,89% | 303,00 |
| 16.05.2025 | 34,69 | 36,08 | 34,69 | 35,90 | 2,41% | 346,00 |
| 15.05.2025 | 33,06 | 35,32 | 32,77 | 35,05 | 5,35% | 594,00 |
| 14.05.2025 | 34,04 | 34,10 | 32,78 | 33,27 | -2,42% | 188,00 |
| 13.05.2025 | 34,33 | 34,46 | 33,92 | 34,10 | -1,03% | 609,00 |
| 12.05.2025 | 33,11 | 35,13 | 33,11 | 34,45 | 5,40% | 1.895,00 |
| 09.05.2025 | 32,56 | 32,91 | 32,32 | 32,69 | 0,29% | 583,00 |
| 08.05.2025 | 31,12 | 33,06 | 31,10 | 32,59 | 5,08% | 871,00 |
| 07.05.2025 | 31,59 | 32,13 | 30,77 | 31,02 | -1,21% | 1.957,00 |
| 06.05.2025 | 31,66 | 32,27 | 31,31 | 31,40 | -0,92% | 2.794,00 |
| 05.05.2025 | 33,20 | 33,56 | 31,62 | 31,69 | -5,33% | 3.104,00 |
| 02.05.2025 | 34,26 | 34,56 | 33,33 | 33,47 | -9,42% | 1.504,00 |
| 30.04.2025 | 36,47 | 36,95 | 36,00 | 36,95 | 0,41% | 715,00 |
| 29.04.2025 | 36,87 | 36,87 | 36,39 | 36,80 | 1,15% | 280,00 |
| 28.04.2025 | 36,35 | 36,65 | 36,26 | 36,38 | 0,55% | 697,00 |
| 25.04.2025 | 36,19 | 37,01 | 36,18 | 36,18 | 1,57% | 306,00 |
| 24.04.2025 | 34,34 | 35,62 | 34,34 | 35,62 | 2,71% | 78,00 |
| 23.04.2025 | 34,59 | 35,98 | 34,46 | 34,68 | 0,96% | 736,00 |
| 22.04.2025 | 33,10 | 34,42 | 33,10 | 34,35 | 2,66% | 1.536,00 |
| 17.04.2025 | 33,08 | 33,46 | 32,46 | 33,46 | 1,36% | 270,00 |
| 16.04.2025 | 32,61 | 33,01 | 32,29 | 33,01 | -0,93% | 432,00 |
| 15.04.2025 | 33,23 | 33,33 | 33,00 | 33,32 | 0,36% | 726,00 |
| 14.04.2025 | 32,80 | 33,20 | 32,76 | 33,20 | 0,88% | 781,00 |
| 11.04.2025 | 32,52 | 32,91 | 31,64 | 32,91 | 3,85% | 1.215,00 |
| 10.04.2025 | 34,00 | 34,00 | 31,60 | 31,69 | -6,49% | 1.545,00 |
| 09.04.2025 | 30,70 | 34,29 | 30,00 | 33,89 | 10,21% | 2.751,00 |
| 08.04.2025 | 32,28 | 33,22 | 30,75 | 30,75 | -5,96% | 1.456,00 |
| 07.04.2025 | 31,72 | 33,30 | 30,76 | 32,70 | 1,84% | 2.857,00 |
| 04.04.2025 | 35,10 | 35,18 | 32,11 | 32,11 | -8,96% | 3.161,00 |
| 03.04.2025 | 36,76 | 39,71 | 35,25 | 35,27 | -9,52% | 3.011,00 |
| 02.04.2025 | 38,98 | 39,09 | 38,90 | 38,98 | 0,46% | 596,00 |
| 01.04.2025 | 38,51 | 39,47 | 38,51 | 38,80 | -0,72% | 17.675,00 |
| 31.03.2025 | 38,40 | 39,08 | 38,14 | 39,08 | 1,11% | 2.194,00 |
| 28.03.2025 | 39,47 | 39,58 | 38,60 | 38,65 | -2,00% | 1.064,00 |
| 27.03.2025 | 39,24 | 39,44 | 39,13 | 39,44 | 1,26% | 1.846,00 |
| 26.03.2025 | 38,32 | 39,13 | 38,32 | 38,95 | 1,83% | 736,00 |
| 25.03.2025 | 38,69 | 38,72 | 38,23 | 38,25 | -0,91% | 842,00 |
| 24.03.2025 | 38,62 | 38,63 | 38,13 | 38,60 | 1,34% | 640,00 |
| 21.03.2025 | 38,88 | 38,88 | 37,73 | 38,09 | -2,81% | 324,00 |
| 20.03.2025 | 39,83 | 39,83 | 39,19 | 39,19 | -1,98% | 860,00 |
| 19.03.2025 | 39,31 | 40,00 | 39,23 | 39,98 | 2,33% | 963,00 |
| 18.03.2025 | 38,97 | 39,11 | 38,92 | 39,07 | 0,10% | 95,00 |
| 17.03.2025 | 38,15 | 39,41 | 37,96 | 39,03 | 1,51% | 1.783,00 |
| 14.03.2025 | 37,39 | 38,45 | 37,18 | 38,45 | 3,33% | 1.244,00 |
| 13.03.2025 | 36,44 | 37,46 | 36,30 | 37,21 | -0,03% | 3.814,00 |
| 12.03.2025 | 37,95 | 38,11 | 36,24 | 37,22 | -0,03% | 1.017,00 |
| 11.03.2025 | 38,29 | 38,34 | 37,04 | 37,23 | -2,67% | 1.349,00 |
| 10.03.2025 | 37,51 | 38,95 | 37,50 | 38,25 | 0,42% | 2.750,00 |
| 07.03.2025 | 37,57 | 38,09 | 36,83 | 38,09 | 2,12% | 1.391,00 |
| 06.03.2025 | 36,57 | 37,40 | 35,37 | 37,30 | 2,08% | 4.064,00 |
| 05.03.2025 | 34,84 | 36,54 | 34,25 | 36,54 | 5,00% | 3.483,00 |
| 04.03.2025 | 33,83 | 34,80 | 33,30 | 34,80 | 2,41% | 3.999,00 |
| 03.03.2025 | 35,44 | 35,54 | 33,98 | 33,98 | -4,76% | 19.765,00 |
| 28.02.2025 | 36,22 | 36,37 | 35,66 | 35,68 | -1,95% | 2.844,00 |
| 27.02.2025 | 36,62 | 36,86 | 36,39 | 36,39 | -0,16% | 1.479,00 |
| 26.02.2025 | 36,55 | 36,62 | 36,26 | 36,45 | -0,27% | 1.123,00 |
| 25.02.2025 | 36,30 | 36,55 | 36,19 | 36,55 | 0,72% | 1.871,00 |
| 24.02.2025 | 36,99 | 36,99 | 36,29 | 36,29 | -0,58% | 1.505,00 |
| 21.02.2025 | 36,45 | 36,70 | 36,26 | 36,50 | 0,69% | 5.283,00 |
| 20.02.2025 | 36,01 | 36,46 | 36,00 | 36,25 | -0,33% | 546,00 |
| 19.02.2025 | 36,81 | 36,81 | 35,76 | 36,37 | 0,75% | 6.532,00 |
| 18.02.2025 | 35,26 | 36,17 | 35,20 | 36,10 | 2,38% | 7.942,00 |
| 17.02.2025 | 35,47 | 35,59 | 35,01 | 35,26 | 0,43% | 1.031,00 |
| 14.02.2025 | 35,02 | 35,11 | 34,51 | 35,11 | 0,14% | 1.250,00 |
| 13.02.2025 | 35,87 | 35,87 | 34,42 | 35,06 | -0,68% | 4.348,00 |
| 12.02.2025 | 35,15 | 35,87 | 34,87 | 35,30 | -0,31% | 3.457,00 |
| 11.02.2025 | 34,79 | 35,62 | 33,61 | 35,41 | 3,63% | 12.748,00 |
| 10.02.2025 | 33,39 | 34,20 | 33,30 | 34,17 | 2,95% | 8.450,00 |
| 07.02.2025 | 34,23 | 34,46 | 32,68 | 33,19 | -3,15% | 12.887,00 |
| 06.02.2025 | 35,14 | 35,60 | 34,27 | 34,27 | -1,64% | 22.344,00 |
| 05.02.2025 | 43,18 | 44,00 | 32,75 | 34,84 | -33,38% | 40.098,00 |
| 04.02.2025 | 52,98 | 53,06 | 52,00 | 52,30 | -1,21% | 139,00 |
| 03.02.2025 | 53,84 | 53,84 | 51,78 | 52,94 | -1,42% | 1.152,00 |
| 31.01.2025 | 54,54 | 54,54 | 53,70 | 53,70 | -0,52% | 69,00 |
| 30.01.2025 | 54,28 | 54,30 | 53,82 | 53,98 | -0,04% | 210,00 |
| 29.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,41% | 23,00 |
| 28.01.2025 | 53,48 | 54,22 | 53,48 | 54,22 | 3,00% | 882,00 |
| 27.01.2025 | 52,74 | 52,90 | 52,60 | 52,64 | -0,53% | 120,00 |
| 24.01.2025 | 53,18 | 53,18 | 52,86 | 52,92 | -0,56% | 135,00 |
| 23.01.2025 | 52,42 | 53,22 | 52,18 | 53,22 | 1,33% | 238,00 |
| 22.01.2025 | 52,52 | 52,64 | 52,44 | 52,52 | 0,23% | 506,00 |
| 21.01.2025 | 52,38 | 52,98 | 52,18 | 52,40 | 0,08% | 805,00 |
| 20.01.2025 | 51,34 | 52,80 | 51,34 | 52,36 | 0,04% | 801,00 |
| 17.01.2025 | 51,96 | 52,34 | 51,96 | 52,34 | 2,15% | 270,00 |
| 16.01.2025 | 51,92 | 52,00 | 51,24 | 51,24 | -1,12% | 805,00 |
| 15.01.2025 | 52,02 | 52,64 | 51,82 | 51,82 | 0,15% | 569,00 |
| 14.01.2025 | 50,82 | 51,74 | 50,82 | 51,74 | 2,09% | 252,00 |
| 13.01.2025 | 48,40 | 50,68 | 48,00 | 50,68 | 4,75% | 367,00 |
| 10.01.2025 | 48,84 | 48,84 | 47,98 | 48,38 | -1,00% | 97,00 |
| 09.01.2025 | 48,85 | 48,87 | 48,85 | 48,87 | -1,47% | 252,00 |