32,195€
-8,51%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,05 | 35,18 | 31,89 | 32,26 | -8,34% | 3.081,00 |
| 03.04.2025 | 37,09 | 39,91 | 35,16 | 35,19 | -10,32% | 3.011,00 |
| 02.04.2025 | 39,00 | 39,38 | 38,65 | 39,24 | 0,59% | 596,00 |
| 01.04.2025 | 38,89 | 39,47 | 38,50 | 39,01 | -0,17% | 17.675,00 |
| 31.03.2025 | 38,40 | 39,24 | 37,90 | 39,08 | 0,12% | 2.194,00 |
| 28.03.2025 | 39,44 | 39,58 | 38,48 | 39,03 | -1,13% | 1.064,00 |
| 27.03.2025 | 39,19 | 39,49 | 38,90 | 39,48 | 0,65% | 1.846,00 |
| 26.03.2025 | 38,32 | 39,23 | 38,23 | 39,22 | 2,83% | 736,00 |
| 25.03.2025 | 38,64 | 38,74 | 38,02 | 38,14 | -1,32% | 581,00 |
| 24.03.2025 | 38,58 | 38,90 | 38,12 | 38,65 | 0,56% | 640,00 |
| 21.03.2025 | 39,03 | 39,05 | 37,80 | 38,44 | -1,33% | 324,00 |
| 20.03.2025 | 39,76 | 39,94 | 38,83 | 38,96 | -1,81% | 860,00 |
| 19.03.2025 | 39,25 | 40,06 | 39,23 | 39,68 | 1,38% | 963,00 |
| 18.03.2025 | 39,11 | 39,46 | 38,75 | 39,14 | -0,03% | 95,00 |
| 17.03.2025 | 38,10 | 39,52 | 37,96 | 39,15 | 2,19% | 1.656,00 |
| 14.03.2025 | 37,37 | 38,45 | 37,15 | 38,31 | 2,89% | 1.244,00 |
| 13.03.2025 | 36,57 | 37,69 | 36,30 | 37,23 | 1,82% | 3.814,00 |
| 12.03.2025 | 37,99 | 38,40 | 36,26 | 36,57 | -3,47% | 1.017,00 |
| 11.03.2025 | 38,38 | 38,40 | 37,04 | 37,88 | -1,37% | 1.349,00 |
| 10.03.2025 | 37,90 | 39,09 | 37,50 | 38,41 | 0,81% | 2.750,00 |
| 07.03.2025 | 37,22 | 38,18 | 36,56 | 38,10 | 2,04% | 1.391,00 |
| 06.03.2025 | 36,53 | 37,57 | 35,37 | 37,34 | 2,06% | 4.064,00 |
| 05.03.2025 | 34,82 | 36,59 | 33,96 | 36,58 | 5,11% | 3.443,00 |
| 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 |
| 08.01.2025 | 49,76 | 49,77 | 49,32 | 49,60 | 0,06% | 926,00 |
| 07.01.2025 | 47,72 | 49,57 | 47,63 | 49,57 | 2,93% | 429,00 |
| 06.01.2025 | 47,38 | 48,16 | 46,59 | 48,16 | 1,84% | 1.212,00 |
| 03.01.2025 | 47,37 | 47,60 | 47,16 | 47,29 | -1,07% | 347,00 |
| 02.01.2025 | 45,86 | 48,58 | 45,86 | 47,80 | 1,40% | 1.195,00 |
| 30.12.2024 | 47,33 | 47,80 | 46,89 | 47,14 | 0,53% | 1.919,00 |
| 27.12.2024 | 47,62 | 47,62 | 46,89 | 46,89 | -1,82% | 906,00 |
| 23.12.2024 | 49,18 | 49,18 | 47,35 | 47,76 | -0,73% | 648,00 |
| 20.12.2024 | 46,05 | 48,63 | 45,74 | 48,11 | 3,35% | 2.664,00 |
| 19.12.2024 | 47,55 | 47,61 | 46,45 | 46,55 | -2,57% | 3.054,00 |
| 18.12.2024 | 49,41 | 50,00 | 47,78 | 47,78 | -2,61% | 809,00 |
| 17.12.2024 | 49,81 | 49,81 | 48,58 | 49,06 | 0,04% | 576,00 |
| 16.12.2024 | 50,82 | 51,10 | 49,04 | 49,04 | -3,84% | 1.723,00 |
| 13.12.2024 | 52,22 | 52,24 | 50,46 | 51,00 | -3,00% | 668,00 |
| 12.12.2024 | 53,06 | 53,06 | 52,58 | 52,58 | -2,52% | 317,00 |
| 11.12.2024 | 53,92 | 53,94 | 53,76 | 53,94 | -0,19% | 586,00 |
| 10.12.2024 | 55,04 | 55,26 | 53,90 | 54,04 | -3,91% | 453,00 |
| 09.12.2024 | 53,74 | 56,24 | 53,54 | 56,24 | 4,34% | 433,00 |
| 06.12.2024 | 53,86 | 53,90 | 53,82 | 53,90 | -0,33% | 396,00 |
| 05.12.2024 | 55,86 | 55,96 | 54,08 | 54,08 | -3,05% | 275,00 |
| 04.12.2024 | 56,86 | 57,02 | 55,78 | 55,78 | -1,48% | 164,00 |
| 03.12.2024 | 56,64 | 56,64 | 56,06 | 56,62 | 1,32% | 198,00 |
| 02.12.2024 | 56,34 | 56,34 | 55,32 | 55,88 | 1,79% | 1.740,00 |
| 29.11.2024 | 56,28 | 56,72 | 54,90 | 54,90 | -2,73% | 361,00 |
| 28.11.2024 | 56,66 | 56,66 | 56,44 | 56,44 | -0,28% | 30,00 |
| 27.11.2024 | 57,00 | 57,16 | 56,22 | 56,60 | -1,74% | 667,00 |
| 26.11.2024 | 57,36 | 58,32 | 57,36 | 57,60 | 0,17% | 148,00 |
| 25.11.2024 | 55,80 | 57,50 | 55,80 | 57,50 | 1,99% | 786,00 |
| 22.11.2024 | 56,38 | 56,44 | 55,68 | 56,38 | 1,00% | 275,00 |
| 21.11.2024 | 54,68 | 55,82 | 54,64 | 55,82 | 5,68% | 187,00 |
| 20.11.2024 | 52,98 | 53,30 | 52,74 | 52,82 | 1,89% | 581,00 |
| 18.11.2024 | 51,26 | 51,88 | 51,26 | 51,84 | 0,78% | 392,00 |
| 15.11.2024 | 52,44 | 52,92 | 51,44 | 51,44 | -1,83% | 213,00 |
| 14.11.2024 | 53,00 | 53,00 | 52,30 | 52,40 | -1,13% | 574,00 |
| 13.11.2024 | 52,60 | 53,20 | 52,24 | 53,00 | 0,95% | 339,00 |
| 12.11.2024 | 55,82 | 55,82 | 51,94 | 52,50 | -5,47% | 770,00 |
| 11.11.2024 | 55,54 | 56,02 | 55,54 | 55,54 | -0,47% | 248,00 |
| 08.11.2024 | 56,70 | 56,70 | 55,80 | 55,80 | -0,25% | 249,00 |