12,205€
0,18%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 12,11 | 12,45 | 11,92 | 12,41 | 1,89% | 2.566,00 |
| 16.02.2026 | 12,20 | 12,29 | 12,11 | 12,18 | -1,48% | 1.113,00 |
| 13.02.2026 | 12,25 | 12,44 | 12,09 | 12,37 | -6,78% | 1.423,00 |
| 12.02.2026 | 13,55 | 13,65 | 13,17 | 13,27 | -2,45% | 235,00 |
| 11.02.2026 | 13,54 | 13,81 | 13,34 | 13,60 | 0,09% | 572,00 |
| 10.02.2026 | 12,93 | 14,06 | 12,84 | 13,59 | 4,02% | 3.564,00 |
| 09.02.2026 | 12,48 | 13,20 | 12,19 | 13,06 | 5,54% | 5.311,00 |
| 06.02.2026 | 11,55 | 12,43 | 11,48 | 12,38 | 7,35% | 8.753,00 |
| 05.02.2026 | 13,70 | 13,78 | 10,58 | 11,53 | -17,20% | 31.477,00 |
| 04.02.2026 | 13,41 | 14,25 | 13,41 | 13,92 | 2,58% | 4.408,00 |
| 03.02.2026 | 13,16 | 13,74 | 13,15 | 13,57 | 2,51% | 3.685,00 |
| 02.02.2026 | 13,31 | 13,41 | 12,99 | 13,24 | 0,74% | 4.267,00 |
| 30.01.2026 | 13,35 | 13,63 | 12,76 | 13,14 | 0,27% | 3.828,00 |
| 29.01.2026 | 13,34 | 13,60 | 13,11 | 13,11 | -1,76% | 3.561,00 |
| 28.01.2026 | 13,35 | 13,70 | 13,17 | 13,34 | -0,52% | 9.998,00 |
| 27.01.2026 | 13,58 | 13,68 | 13,24 | 13,41 | 0,04% | 4.397,00 |
| 26.01.2026 | 13,60 | 13,91 | 13,39 | 13,41 | -1,81% | 2.835,00 |
| 22.01.2026 | 13,62 | 13,76 | 13,61 | 13,66 | 1,68% | 2.700,00 |
| 21.01.2026 | 13,10 | 13,57 | 12,93 | 13,43 | 2,30% | 2.675,00 |
| 20.01.2026 | 13,04 | 13,14 | 12,74 | 13,13 | -1,20% | 8.586,00 |
| 16.01.2026 | 13,31 | 13,51 | 12,99 | 13,29 | 0,51% | 4.637,00 |
| 15.01.2026 | 13,01 | 13,22 | 12,78 | 13,22 | -0,75% | 4.218,00 |
| 14.01.2026 | 13,14 | 13,32 | 13,04 | 13,32 | 0,66% | 2.702,00 |
| 13.01.2026 | 12,95 | 13,37 | 12,95 | 13,23 | 2,18% | 2.207,00 |
| 12.01.2026 | 13,18 | 13,31 | 12,92 | 12,95 | -1,35% | 10.401,00 |
| 09.01.2026 | 13,06 | 13,15 | 12,85 | 13,13 | 1,96% | 5.994,00 |
| 08.01.2026 | 12,41 | 13,08 | 12,41 | 12,88 | 3,33% | 14.852,00 |
| 07.01.2026 | 12,66 | 12,80 | 12,27 | 12,46 | 3,02% | 4.159,00 |
| 06.01.2026 | 12,09 | 12,18 | 11,99 | 12,10 | -0,66% | 160,00 |
| 05.01.2026 | 12,40 | 12,40 | 12,11 | 12,18 | 0,95% | 2,00 |
| 02.01.2026 | 11,71 | 12,12 | 11,59 | 12,06 | 3,70% | 4.811,00 |
| 29.12.2025 | 11,39 | 11,79 | 11,38 | 11,63 | 4,89% | 5.804,00 |
| 23.12.2025 | 11,21 | 11,28 | 11,04 | 11,09 | -1,11% | 872,00 |
| 22.12.2025 | 11,52 | 11,57 | 11,13 | 11,21 | -2,18% | 6.616,00 |
| 19.12.2025 | 11,70 | 11,84 | 11,42 | 11,46 | -2,36% | 10.187,00 |
| 17.12.2025 | 11,25 | 11,78 | 11,24 | 11,74 | 4,36% | 276,00 |
| 16.12.2025 | 11,12 | 11,56 | 11,04 | 11,25 | 1,01% | 6.901,00 |
| 15.12.2025 | 12,14 | 12,14 | 10,96 | 11,14 | -5,49% | 6.932,00 |
| 12.12.2025 | 11,73 | 11,79 | 11,68 | 11,79 | 3,99% | 96,00 |
| 10.12.2025 | 11,49 | 11,61 | 11,31 | 11,33 | -0,81% | 1.280,00 |
| 09.12.2025 | 11,20 | 11,70 | 10,98 | 11,43 | 1,47% | 6.321,00 |
| 08.12.2025 | 11,46 | 11,56 | 11,12 | 11,26 | -2,70% | 8.425,00 |
| 05.12.2025 | 11,50 | 11,72 | 11,40 | 11,57 | 1,31% | 1.311,00 |
| 04.12.2025 | 11,70 | 11,75 | 11,42 | 11,42 | -1,57% | 2.199,00 |
| 03.12.2025 | 11,99 | 11,99 | 11,59 | 11,61 | -1,49% | 8.883,00 |
| 02.12.2025 | 11,87 | 12,12 | 11,63 | 11,78 | -2,91% | 10.609,00 |
| 01.12.2025 | 12,38 | 12,42 | 12,01 | 12,13 | -1,58% | 2.859,00 |
| 28.11.2025 | 12,19 | 12,50 | 12,02 | 12,33 | 2,09% | 3.792,00 |
| 27.11.2025 | 12,14 | 12,15 | 12,07 | 12,08 | 0,88% | 893,00 |
| 26.11.2025 | 11,63 | 12,02 | 11,56 | 11,97 | 3,50% | 6.486,00 |
| 25.11.2025 | 11,50 | 11,72 | 11,29 | 11,57 | 2,07% | 3.824,00 |
| 24.11.2025 | 11,20 | 11,34 | 10,95 | 11,33 | 1,05% | 5.001,00 |
| 21.11.2025 | 10,68 | 11,35 | 10,53 | 11,21 | 2,99% | 5.848,00 |
| 19.11.2025 | 11,17 | 11,23 | 10,88 | 10,89 | -1,72% | 12.752,00 |
| 18.11.2025 | 11,17 | 11,23 | 10,92 | 11,08 | -4,50% | 2.639,00 |
| 17.11.2025 | 12,12 | 12,19 | 11,58 | 11,60 | -1,28% | 8.622,00 |
| 14.11.2025 | 11,64 | 11,76 | 11,47 | 11,75 | -0,30% | 1.507,00 |
| 13.11.2025 | 12,00 | 12,14 | 11,79 | 11,79 | -2,76% | 6.207,00 |
| 12.11.2025 | 11,97 | 12,34 | 11,97 | 12,12 | 0,48% | 12.515,00 |
| 11.11.2025 | 12,33 | 12,33 | 11,97 | 12,06 | -1,21% | 4.406,00 |
| 10.11.2025 | 12,19 | 12,34 | 11,86 | 12,21 | 4,23% | 9.686,00 |
| 07.11.2025 | 11,29 | 11,79 | 11,10 | 11,72 | 3,86% | 10.706,00 |
| 06.11.2025 | 11,81 | 11,85 | 11,24 | 11,28 | -4,65% | 19.850,00 |
| 05.11.2025 | 11,79 | 12,01 | 11,54 | 11,83 | 0,08% | 9.605,00 |
| 04.11.2025 | 12,09 | 12,50 | 11,50 | 11,82 | -4,72% | 20.263,00 |
| 03.11.2025 | 13,30 | 13,41 | 12,28 | 12,41 | -5,65% | 24.644,00 |
| 31.10.2025 | 13,49 | 13,49 | 12,74 | 13,15 | -2,05% | 53.491,00 |
| 30.10.2025 | 18,77 | 18,79 | 13,33 | 13,42 | -34,95% | 105.118,00 |
| 29.10.2025 | 26,33 | 26,34 | 20,50 | 20,64 | -21,84% | 6.711,00 |
| 27.10.2025 | 26,38 | 26,56 | 26,37 | 26,40 | 1,07% | 376,00 |
| 24.10.2025 | 26,02 | 26,65 | 26,02 | 26,12 | 0,44% | 2.449,00 |
| 23.10.2025 | 25,75 | 26,40 | 25,58 | 26,01 | 0,54% | 459,00 |
| 22.10.2025 | 25,84 | 26,03 | 25,80 | 25,87 | 2,01% | 35,00 |
| 20.10.2025 | 25,19 | 25,57 | 25,06 | 25,36 | 0,62% | 3.297,00 |
| 17.10.2025 | 25,64 | 25,75 | 25,01 | 25,20 | -2,04% | 1.036,00 |
| 16.10.2025 | 25,84 | 26,25 | 25,50 | 25,73 | -1,96% | 664,00 |
| 15.10.2025 | 26,26 | 26,92 | 26,10 | 26,24 | 0,44% | 2.000,00 |
| 14.10.2025 | 25,62 | 26,16 | 25,31 | 26,13 | 2,37% | 688,00 |
| 13.10.2025 | 25,27 | 25,79 | 25,05 | 25,52 | 2,33% | 2.351,00 |
| 10.10.2025 | 25,85 | 26,20 | 24,94 | 24,94 | -5,69% | 9.252,00 |
| 09.10.2025 | 26,22 | 26,80 | 26,01 | 26,45 | -0,32% | 2.560,00 |
| 08.10.2025 | 26,86 | 27,19 | 26,30 | 26,53 | -1,19% | 3.328,00 |
| 07.10.2025 | 27,00 | 27,00 | 26,68 | 26,85 | 0,52% | 195,00 |
| 06.10.2025 | 27,55 | 27,80 | 26,65 | 26,71 | -2,75% | 3.245,00 |
| 03.10.2025 | 26,93 | 27,53 | 26,77 | 27,47 | 2,08% | 2.654,00 |
| 02.10.2025 | 27,13 | 27,50 | 26,57 | 26,91 | -0,72% | 5.540,00 |
| 01.10.2025 | 28,67 | 28,90 | 27,08 | 27,10 | -5,01% | 4.773,00 |
| 30.09.2025 | 28,22 | 28,54 | 27,91 | 28,53 | 0,11% | 1.233,00 |
| 29.09.2025 | 28,77 | 29,21 | 28,34 | 28,50 | -0,59% | 1.364,00 |
| 26.09.2025 | 28,61 | 29,01 | 28,43 | 28,67 | 0,31% | 2.013,00 |
| 25.09.2025 | 29,26 | 29,44 | 28,45 | 28,58 | -2,90% | 1.355,00 |
| 24.09.2025 | 29,47 | 29,65 | 29,31 | 29,44 | -2,40% | 403,00 |
| 23.09.2025 | 30,25 | 30,60 | 30,01 | 30,16 | -0,25% | 671,00 |
| 22.09.2025 | 30,81 | 31,22 | 30,19 | 30,24 | -2,34% | 1.217,00 |
| 19.09.2025 | 31,62 | 31,86 | 30,84 | 30,96 | -2,37% | 625,00 |
| 18.09.2025 | 31,67 | 32,19 | 31,20 | 31,71 | 0,75% | 1.395,00 |
| 17.09.2025 | 31,34 | 31,70 | 31,33 | 31,48 | 0,72% | 80,00 |
| 16.09.2025 | 32,21 | 32,94 | 31,25 | 31,25 | -3,01% | 2.569,00 |
| 15.09.2025 | 32,75 | 33,08 | 31,90 | 32,22 | -1,48% | 617,00 |
| 12.09.2025 | 32,56 | 32,93 | 32,20 | 32,71 | 0,97% | 162,00 |