11,105€
-1,02%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 31,78 | 32,43 | 31,52 | 32,39 | 3,07% | 2.081,00 |
| 10.09.2025 | 31,42 | 31,47 | 31,41 | 31,43 | -0,11% | - |
| 09.09.2025 | 32,25 | 32,46 | 31,36 | 31,46 | -1,12% | 158,00 |
| 08.09.2025 | 32,48 | 32,52 | 31,20 | 31,82 | -1,01% | 41,00 |
| 05.09.2025 | 31,97 | 32,52 | 31,53 | 32,14 | 0,48% | 574,00 |
| 04.09.2025 | 32,01 | 32,01 | 31,20 | 31,99 | 0,57% | 241,00 |
| 03.09.2025 | 32,97 | 33,07 | 31,68 | 31,81 | -3,81% | 651,00 |
| 02.09.2025 | 33,60 | 33,71 | 32,29 | 33,07 | -1,11% | 779,00 |
| 01.09.2025 | 33,34 | 33,68 | 33,12 | 33,44 | 0,19% | 79,00 |
| 29.08.2025 | 33,61 | 33,89 | 33,29 | 33,37 | -0,91% | 121,00 |
| 28.08.2025 | 34,21 | 34,34 | 33,22 | 33,68 | -1,32% | 569,00 |
| 27.08.2025 | 34,01 | 34,28 | 33,68 | 34,13 | 0,59% | 296,00 |
| 26.08.2025 | 34,50 | 34,52 | 33,80 | 33,93 | -1,97% | 1.002,00 |
| 25.08.2025 | 34,75 | 35,13 | 34,25 | 34,61 | -0,25% | 1.305,00 |
| 22.08.2025 | 34,21 | 34,86 | 33,87 | 34,69 | 2,56% | 901,00 |
| 21.08.2025 | 33,09 | 33,90 | 32,86 | 33,83 | 2,31% | 497,00 |
| 20.08.2025 | 33,10 | 33,41 | 32,40 | 33,06 | -0,23% | 2.934,00 |
| 19.08.2025 | 32,50 | 33,31 | 32,39 | 33,14 | 1,95% | 514,00 |
| 18.08.2025 | 32,02 | 32,68 | 31,79 | 32,50 | 1,63% | 375,00 |
| 15.08.2025 | 32,21 | 32,40 | 31,66 | 31,98 | -0,11% | 694,00 |
| 14.08.2025 | 31,94 | 32,37 | 31,26 | 32,02 | -0,23% | 1.252,00 |
| 13.08.2025 | 29,86 | 32,11 | 29,85 | 32,09 | 6,56% | 1.762,00 |
| 12.08.2025 | 30,28 | 30,75 | 30,07 | 30,12 | -0,46% | 1.798,00 |
| 11.08.2025 | 30,74 | 31,25 | 30,19 | 30,26 | -1,45% | 1.813,00 |
| 08.08.2025 | 31,38 | 31,71 | 30,69 | 30,70 | -1,92% | 1.057,00 |
| 07.08.2025 | 31,50 | 31,97 | 31,01 | 31,30 | -0,59% | 643,00 |
| 06.08.2025 | 32,79 | 33,05 | 31,47 | 31,49 | -3,72% | 571,00 |
| 05.08.2025 | 32,72 | 33,04 | 32,16 | 32,70 | 0,40% | 579,00 |
| 04.08.2025 | 32,93 | 33,28 | 32,55 | 32,57 | -0,99% | 1.641,00 |
| 01.08.2025 | 34,05 | 34,78 | 32,50 | 32,90 | -3,96% | 1.534,00 |
| 31.07.2025 | 36,49 | 37,37 | 32,84 | 34,25 | -5,65% | 2.163,00 |
| 30.07.2025 | 36,48 | 36,78 | 35,70 | 36,30 | -0,43% | 484,00 |