47,575€
0,40%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,38 | 47,88 | 47,24 | 47,55 | 0,35% | 516,00 |
| 18.12.2024 | 49,27 | 50,00 | 47,39 | 47,39 | -3,95% | 809,00 |
| 17.12.2024 | 49,33 | 49,81 | 48,46 | 49,34 | -0,05% | 576,00 |
| 16.12.2024 | 50,93 | 51,10 | 48,97 | 49,36 | -3,31% | 1.723,00 |
| 13.12.2024 | 52,11 | 52,37 | 50,16 | 51,05 | -2,11% | 668,00 |
| 12.12.2024 | 53,59 | 53,94 | 52,10 | 52,15 | -3,08% | 317,00 |
| 11.12.2024 | 54,39 | 55,10 | 53,60 | 53,81 | -0,99% | 586,00 |
| 10.12.2024 | 55,09 | 55,26 | 53,70 | 54,35 | -1,50% | 453,00 |
| 09.12.2024 | 53,18 | 56,55 | 53,18 | 55,18 | 3,08% | 433,00 |
| 06.12.2024 | 54,05 | 54,61 | 53,11 | 53,53 | -0,89% | 396,00 |
| 05.12.2024 | 55,81 | 56,13 | 53,65 | 54,01 | -3,79% | 275,00 |
| 04.12.2024 | 56,71 | 57,08 | 55,30 | 56,14 | -0,88% | 164,00 |
| 03.12.2024 | 56,56 | 57,50 | 56,01 | 56,64 | 0,00% | 198,00 |
| 02.12.2024 | 56,07 | 56,70 | 55,14 | 56,64 | 1,34% | 1.740,00 |
| 29.11.2024 | 56,40 | 56,72 | 54,61 | 55,89 | -1,15% | 361,00 |
| 28.11.2024 | 56,48 | 56,66 | 56,41 | 56,54 | 0,41% | 30,00 |
| 27.11.2024 | 57,29 | 57,88 | 56,03 | 56,31 | -1,59% | 667,00 |
| 26.11.2024 | 57,89 | 58,49 | 56,91 | 57,22 | -0,92% | 148,00 |
| 25.11.2024 | 55,80 | 57,75 | 55,80 | 57,75 | 2,28% | 786,00 |
| 22.11.2024 | 55,73 | 56,76 | 55,64 | 56,46 | 1,33% | 275,00 |
| 21.11.2024 | 54,24 | 55,91 | 54,14 | 55,72 | 2,75% | 187,00 |
| 20.11.2024 | 52,98 | 54,26 | 52,62 | 54,23 | 3,30% | 581,00 |
| 19.11.2024 | 52,17 | 53,20 | 51,46 | 52,50 | 0,73% | - |
| 18.11.2024 | 51,64 | 52,41 | 51,26 | 52,12 | 0,81% | 392,00 |
| 15.11.2024 | 52,37 | 53,06 | 51,44 | 51,70 | -1,99% | 213,00 |
| 14.11.2024 | 53,00 | 53,34 | 52,17 | 52,75 | -0,06% | 574,00 |
| 13.11.2024 | 52,54 | 53,49 | 52,24 | 52,78 | 0,34% | 339,00 |
| 12.11.2024 | 55,52 | 55,82 | 51,94 | 52,60 | -5,12% | 770,00 |
| 11.11.2024 | 55,54 | 56,59 | 55,11 | 55,44 | -0,45% | 248,00 |
| 08.11.2024 | 56,46 | 57,30 | 55,56 | 55,69 | -1,12% | 249,00 |
| 07.11.2024 | 56,80 | 57,04 | 55,29 | 56,32 | -0,74% | 309,00 |
| 06.11.2024 | 60,32 | 62,78 | 55,73 | 56,74 | -2,58% | 762,00 |
| 05.11.2024 | 58,40 | 58,56 | 57,32 | 58,24 | -0,09% | 147,00 |
| 04.11.2024 | 57,97 | 59,38 | 57,40 | 58,29 | 0,09% | 291,00 |
| 01.11.2024 | 59,80 | 60,44 | 58,06 | 58,24 | -2,64% | 152,00 |
| 31.10.2024 | 61,04 | 62,19 | 59,56 | 59,82 | -2,49% | 1.085,00 |
| 30.10.2024 | 57,56 | 61,95 | 57,24 | 61,35 | 6,45% | 1.661,00 |
| 29.10.2024 | 56,98 | 57,63 | 55,63 | 57,63 | 1,27% | 345,00 |
| 28.10.2024 | 57,64 | 58,13 | 56,83 | 56,91 | -0,91% | 27,00 |
| 25.10.2024 | 56,80 | 57,72 | 56,56 | 57,43 | 1,13% | 125,00 |
| 24.10.2024 | 57,46 | 57,80 | 56,74 | 56,79 | -1,37% | 314,00 |
| 23.10.2024 | 57,58 | 58,25 | 56,87 | 57,58 | -0,35% | 363,00 |
| 22.10.2024 | 57,50 | 57,90 | 56,81 | 57,78 | 0,23% | 8,00 |
| 21.10.2024 | 57,70 | 58,00 | 56,94 | 57,65 | -0,05% | 102,00 |
| 18.10.2024 | 57,64 | 57,92 | 57,08 | 57,68 | -0,19% | 170,00 |
| 17.10.2024 | 57,74 | 58,36 | 56,89 | 57,79 | 0,09% | 249,00 |
| 16.10.2024 | 56,10 | 58,26 | 56,10 | 57,74 | 1,87% | 955,00 |
| 15.10.2024 | 57,64 | 57,84 | 56,52 | 56,68 | -1,53% | 658,00 |
| 14.10.2024 | 55,50 | 57,56 | 55,41 | 57,56 | 3,94% | 346,00 |
| 11.10.2024 | 55,20 | 55,95 | 55,05 | 55,38 | 0,24% | 345,00 |
| 10.10.2024 | 56,14 | 56,88 | 54,80 | 55,25 | -1,59% | 193,00 |
| 09.10.2024 | 55,88 | 56,87 | 55,62 | 56,14 | -0,60% | 928,00 |
| 08.10.2024 | 57,42 | 57,66 | 56,33 | 56,48 | -1,72% | 201,00 |
| 07.10.2024 | 58,30 | 58,67 | 57,38 | 57,47 | -1,46% | 106,00 |
| 04.10.2024 | 58,08 | 59,45 | 58,02 | 58,32 | 0,24% | 207,00 |
| 03.10.2024 | 59,32 | 59,32 | 58,18 | 58,18 | -1,52% | 349,00 |
| 02.10.2024 | 58,98 | 59,44 | 58,98 | 59,08 | -0,47% | 179,00 |
| 01.10.2024 | 59,28 | 59,54 | 59,12 | 59,36 | 0,95% | 75,00 |
| 30.09.2024 | 58,90 | 59,12 | 58,80 | 58,80 | -0,98% | 140,00 |
| 27.09.2024 | 58,90 | 59,98 | 58,82 | 59,38 | 0,75% | 1.299,00 |
| 26.09.2024 | 57,38 | 58,94 | 57,38 | 58,94 | 2,18% | 572,00 |
| 25.09.2024 | 57,76 | 57,76 | 57,68 | 57,68 | 0,24% | 42,00 |
| 24.09.2024 | 57,28 | 58,24 | 57,28 | 57,54 | 0,84% | 115,00 |
| 23.09.2024 | 55,90 | 57,06 | 55,70 | 57,06 | 2,04% | 303,00 |
| 20.09.2024 | 57,72 | 57,72 | 55,92 | 55,92 | -3,29% | 128,00 |
| 19.09.2024 | 57,50 | 57,82 | 57,36 | 57,82 | 0,45% | 260,00 |
| 18.09.2024 | 57,08 | 57,56 | 56,72 | 57,56 | 1,16% | 265,00 |
| 17.09.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 0,85% | 91,00 |
| 16.09.2024 | 57,22 | 57,34 | 56,42 | 56,42 | -0,98% | 1.111,00 |
| 13.09.2024 | 56,16 | 56,98 | 55,90 | 56,98 | 2,41% | 464,00 |
| 12.09.2024 | 55,92 | 56,08 | 55,64 | 55,64 | 2,69% | 807,00 |
| 11.09.2024 | 54,56 | 55,40 | 54,18 | 54,18 | -2,20% | 371,00 |
| 10.09.2024 | 55,10 | 55,64 | 55,10 | 55,40 | 1,02% | 150,00 |
| 09.09.2024 | 55,04 | 55,14 | 54,84 | 54,84 | 0,81% | 393,00 |
| 06.09.2024 | 56,18 | 56,18 | 54,40 | 54,40 | -3,61% | 818,00 |
| 05.09.2024 | 57,08 | 57,14 | 56,44 | 56,44 | -1,57% | 350,00 |
| 04.09.2024 | 56,34 | 57,34 | 56,34 | 57,34 | -0,31% | 1.787,00 |
| 03.09.2024 | 58,26 | 58,26 | 55,88 | 57,52 | -1,68% | 356,00 |
| 02.09.2024 | 59,76 | 59,78 | 58,26 | 58,50 | -0,10% | 713,00 |
| 30.08.2024 | 58,86 | 59,22 | 58,56 | 58,56 | -1,31% | 220,00 |
| 29.08.2024 | 58,40 | 59,34 | 58,40 | 59,34 | 1,75% | 100,00 |
| 28.08.2024 | 58,60 | 58,88 | 58,24 | 58,32 | 0,66% | 216,00 |
| 27.08.2024 | 58,30 | 58,46 | 57,94 | 57,94 | -0,96% | 71,00 |
| 26.08.2024 | 58,48 | 58,80 | 58,22 | 58,50 | 1,00% | 513,00 |
| 23.08.2024 | 57,70 | 58,20 | 57,50 | 57,92 | 0,87% | 18,00 |
| 22.08.2024 | 57,62 | 57,62 | 57,42 | 57,42 | 0,14% | 180,00 |
| 21.08.2024 | 56,44 | 57,34 | 56,44 | 57,34 | 0,56% | 31,00 |
| 20.08.2024 | 58,64 | 58,96 | 57,02 | 57,02 | -2,46% | 845,00 |
| 19.08.2024 | 57,86 | 58,46 | 57,16 | 58,46 | 3,76% | 637,00 |
| 16.08.2024 | 56,92 | 56,92 | 56,34 | 56,34 | -0,77% | 47,00 |
| 15.08.2024 | 56,16 | 57,18 | 55,72 | 56,78 | 2,68% | 813,00 |
| 14.08.2024 | 55,86 | 55,96 | 55,30 | 55,30 | -0,43% | 342,00 |
| 13.08.2024 | 54,74 | 55,56 | 54,50 | 55,54 | 1,54% | 876,00 |
| 12.08.2024 | 56,48 | 56,88 | 54,70 | 54,70 | -1,97% | 686,00 |
| 09.08.2024 | 56,42 | 56,62 | 55,20 | 55,80 | -1,45% | 780,00 |
| 08.08.2024 | 56,48 | 57,02 | 55,66 | 56,62 | 0,89% | 701,00 |
| 07.08.2024 | 56,64 | 57,16 | 56,12 | 56,12 | -0,18% | 1.011,00 |
| 06.08.2024 | 56,96 | 57,52 | 56,22 | 56,22 | -0,43% | 1.367,00 |
| 05.08.2024 | 57,00 | 57,58 | 53,74 | 56,46 | -0,67% | 2.927,00 |
| 02.08.2024 | 58,80 | 59,20 | 55,52 | 56,84 | -4,95% | 5.561,00 |