31,880€
0,24%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 32,01 | 32,01 | 31,76 | 31,95 | 0,46% | 10,00 |
| 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 |
| 29.07.2025 | 36,88 | 37,11 | 35,74 | 36,46 | -0,91% | 354,00 |
| 28.07.2025 | 37,13 | 37,39 | 36,51 | 36,79 | -0,10% | 787,00 |
| 25.07.2025 | 36,06 | 36,89 | 35,75 | 36,83 | 2,42% | 380,00 |
| 24.07.2025 | 37,17 | 37,41 | 35,77 | 35,96 | -3,55% | 1.048,00 |
| 23.07.2025 | 37,06 | 37,42 | 37,03 | 37,28 | 1,10% | 263,00 |
| 22.07.2025 | 35,98 | 36,90 | 35,69 | 36,88 | 2,69% | 375,00 |
| 21.07.2025 | 36,20 | 36,66 | 35,73 | 35,91 | -0,68% | 750,00 |
| 18.07.2025 | 36,46 | 36,52 | 35,85 | 36,16 | -0,82% | 224,00 |
| 17.07.2025 | 36,40 | 36,99 | 36,40 | 36,46 | 0,28% | 610,00 |
| 16.07.2025 | 35,56 | 36,38 | 35,51 | 36,36 | 1,92% | 365,00 |
| 15.07.2025 | 35,99 | 36,69 | 35,66 | 35,67 | -1,04% | 558,00 |
| 14.07.2025 | 36,10 | 36,51 | 35,79 | 36,05 | -0,66% | 654,00 |
| 11.07.2025 | 36,40 | 36,42 | 35,74 | 36,29 | -0,68% | 439,00 |
| 10.07.2025 | 37,06 | 37,74 | 36,46 | 36,54 | -1,92% | 380,00 |
| 09.07.2025 | 36,92 | 37,81 | 36,92 | 37,25 | 0,77% | 572,00 |
| 08.07.2025 | 37,10 | 37,62 | 36,74 | 36,97 | 0,26% | 140,00 |
| 07.07.2025 | 37,42 | 37,78 | 36,82 | 36,87 | -1,09% | 598,00 |
| 04.07.2025 | 37,38 | 37,46 | 37,18 | 37,28 | -0,86% | 321,00 |
| 03.07.2025 | 37,71 | 38,17 | 37,27 | 37,60 | -0,24% | 75,00 |
| 02.07.2025 | 36,50 | 37,69 | 36,24 | 37,69 | 3,62% | 349,00 |
| 01.07.2025 | 35,39 | 37,15 | 35,13 | 36,38 | 2,58% | 264,00 |
| 30.06.2025 | 36,30 | 36,49 | 35,18 | 35,46 | -3,46% | 175,00 |
| 27.06.2025 | 36,97 | 37,21 | 36,35 | 36,73 | -0,37% | 949,00 |
| 26.06.2025 | 36,11 | 37,32 | 35,78 | 36,87 | 2,15% | 803,00 |
| 25.06.2025 | 36,74 | 37,24 | 35,93 | 36,09 | -1,69% | 305,00 |
| 24.06.2025 | 37,24 | 37,52 | 36,44 | 36,71 | -1,12% | 31,00 |
| 23.06.2025 | 35,58 | 37,13 | 35,58 | 37,13 | 4,12% | 34,00 |
| 20.06.2025 | 36,06 | 36,82 | 35,48 | 35,66 | -0,88% | 736,00 |
| 19.06.2025 | 36,25 | 36,25 | 35,97 | 35,97 | -0,81% | - |
| 18.06.2025 | 36,43 | 36,83 | 36,14 | 36,27 | -0,51% | 271,00 |
| 17.06.2025 | 36,97 | 37,43 | 36,30 | 36,45 | -1,50% | 1.766,00 |
| 16.06.2025 | 35,76 | 37,06 | 35,76 | 37,01 | 3,11% | 470,00 |
| 13.06.2025 | 37,06 | 37,73 | 35,81 | 35,89 | -4,01% | 500,00 |
| 12.06.2025 | 37,99 | 38,27 | 37,00 | 37,39 | -2,57% | 1.557,00 |
| 11.06.2025 | 38,51 | 39,08 | 37,98 | 38,38 | -0,49% | 383,00 |
| 10.06.2025 | 38,56 | 39,23 | 38,27 | 38,57 | -0,03% | 240,00 |
| 09.06.2025 | 37,64 | 38,91 | 37,37 | 38,58 | 2,76% | 1.579,00 |
| 06.06.2025 | 36,75 | 37,83 | 36,51 | 37,54 | 2,44% | 3.022,00 |
| 05.06.2025 | 37,03 | 37,36 | 36,29 | 36,65 | -1,25% | 303,00 |
| 04.06.2025 | 35,40 | 37,11 | 35,10 | 37,11 | 4,79% | 336,00 |
| 03.06.2025 | 34,78 | 35,73 | 34,47 | 35,42 | 1,64% | 277,00 |
| 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 |