11,385€
-2,32%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,79 | 11,92 | 11,48 | 11,52 | -2,64% | 8.140,00 |
| 07.05.2026 | 12,71 | 13,09 | 11,77 | 11,83 | -6,90% | 8.544,00 |
| 06.05.2026 | 12,79 | 12,88 | 12,62 | 12,71 | -0,12% | 12.698,00 |
| 05.05.2026 | 12,80 | 12,96 | 12,42 | 12,73 | 2,09% | 25.913,00 |
| 04.05.2026 | 12,60 | 12,91 | 12,42 | 12,47 | -6,61% | 21.049,00 |
| 30.04.2026 | 13,21 | 14,04 | 13,05 | 13,35 | 4,40% | 1.289,00 |
| 29.04.2026 | 13,15 | 13,31 | 12,66 | 12,79 | -1,43% | 1.234,00 |
| 28.04.2026 | 13,30 | 13,54 | 12,89 | 12,97 | -2,04% | 1.041,00 |
| 27.04.2026 | 12,76 | 13,54 | 12,66 | 13,24 | 3,76% | 2.930,00 |
| 24.04.2026 | 12,45 | 12,76 | 12,20 | 12,76 | 3,82% | 337,00 |
| 23.04.2026 | 12,57 | 12,65 | 12,02 | 12,29 | -2,27% | 2.966,00 |
| 22.04.2026 | 13,57 | 13,66 | 12,55 | 12,58 | -5,84% | 2.576,00 |
| 21.04.2026 | 14,48 | 14,48 | 13,35 | 13,36 | -8,13% | 4.157,00 |
| 20.04.2026 | 14,39 | 14,74 | 14,37 | 14,54 | 0,07% | 999,00 |
| 17.04.2026 | 14,82 | 15,03 | 14,42 | 14,53 | -2,61% | 2.811,00 |
| 16.04.2026 | 14,95 | 15,14 | 14,52 | 14,92 | 1,12% | 81,00 |
| 15.04.2026 | 14,79 | 15,14 | 14,68 | 14,75 | -0,81% | 1.324,00 |
| 14.04.2026 | 15,37 | 15,43 | 14,79 | 14,87 | -2,98% | 293,00 |
| 13.04.2026 | 14,85 | 15,58 | 14,72 | 15,33 | 3,46% | 1.074,00 |
| 10.04.2026 | 14,71 | 14,95 | 14,60 | 14,82 | -0,50% | 2.620,00 |
| 09.04.2026 | 15,26 | 15,51 | 14,84 | 14,89 | -3,04% | 127,00 |
| 08.04.2026 | 15,52 | 15,52 | 14,75 | 15,36 | 1,00% | 3.190,00 |
| 07.04.2026 | 15,04 | 15,31 | 14,77 | 15,21 | -0,25% | 1.285,00 |
| 02.04.2026 | 14,52 | 15,28 | 14,52 | 15,25 | 1,99% | 2.214,00 |
| 01.04.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 2,17% | 163,00 |
| 31.03.2026 | 14,67 | 14,97 | 14,50 | 14,63 | 1,16% | 1.146,00 |
| 30.03.2026 | 13,80 | 14,78 | 13,67 | 14,46 | 5,97% | 9.188,00 |
| 27.03.2026 | 13,66 | 13,85 | 13,34 | 13,65 | 3,10% | 307,00 |
| 26.03.2026 | 13,24 | 13,32 | 13,18 | 13,24 | -1,05% | 6,00 |
| 25.03.2026 | 12,80 | 13,45 | 12,71 | 13,38 | 8,96% | 1.893,00 |
| 24.03.2026 | 12,30 | 12,45 | 12,26 | 12,28 | 0,55% | 731,00 |
| 23.03.2026 | 11,35 | 12,47 | 11,26 | 12,21 | 6,80% | 4.575,00 |
| 20.03.2026 | 12,02 | 12,09 | 11,38 | 11,43 | -2,99% | 2.984,00 |
| 19.03.2026 | 12,92 | 12,92 | 11,78 | 11,79 | -7,70% | 1.704,00 |
| 18.03.2026 | 12,57 | 13,02 | 12,31 | 12,77 | -0,58% | 516,00 |
| 17.03.2026 | 11,94 | 12,96 | 11,92 | 12,84 | 5,74% | 1.729,00 |
| 16.03.2026 | 12,38 | 12,39 | 11,84 | 12,15 | -3,05% | 1.598,00 |
| 13.03.2026 | 12,47 | 12,66 | 12,44 | 12,53 | -0,18% | 75,00 |
| 12.03.2026 | 12,24 | 12,83 | 12,18 | 12,55 | 3,16% | 763,00 |
| 11.03.2026 | 11,93 | 12,23 | 11,69 | 12,17 | 1,80% | 1.717,00 |
| 10.03.2026 | 12,14 | 12,37 | 11,84 | 11,95 | -1,69% | 1.285,00 |
| 09.03.2026 | 11,94 | 12,25 | 11,79 | 12,16 | 1,46% | 2.028,00 |
| 06.03.2026 | 12,34 | 12,45 | 11,74 | 11,98 | -3,11% | 3.434,00 |
| 05.03.2026 | 11,74 | 12,71 | 11,74 | 12,37 | 3,56% | 6.376,00 |
| 04.03.2026 | 11,91 | 12,16 | 11,78 | 11,94 | -2,37% | 1.009,00 |
| 03.03.2026 | 12,23 | 12,31 | 11,52 | 12,23 | -1,01% | 2.437,00 |
| 02.03.2026 | 12,17 | 12,42 | 11,98 | 12,36 | 1,46% | 7.158,00 |
| 27.02.2026 | 12,31 | 12,40 | 12,02 | 12,18 | -0,92% | 1.014,00 |
| 26.02.2026 | 12,50 | 12,77 | 11,98 | 12,29 | -2,38% | 3.342,00 |
| 25.02.2026 | 11,76 | 12,61 | 11,53 | 12,59 | 6,83% | 1.665,00 |
| 24.02.2026 | 11,55 | 11,88 | 11,52 | 11,79 | 1,97% | 2.252,00 |
| 23.02.2026 | 12,15 | 12,35 | 11,37 | 11,56 | -6,53% | 4.138,00 |
| 20.02.2026 | 12,67 | 12,74 | 12,11 | 12,37 | -2,52% | 53,00 |
| 19.02.2026 | 12,37 | 12,81 | 12,09 | 12,69 | 2,11% | 671,00 |
| 18.02.2026 | 12,25 | 12,43 | 12,09 | 12,42 | 0,08% | 1.637,00 |
| 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 | -2,65% | 2.835,00 |
| 23.01.2026 | 13,79 | 13,91 | 13,58 | 13,77 | 0,86% | 4.553,00 |
| 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 | 0,04% | 8.586,00 |
| 19.01.2026 | 13,23 | 13,30 | 13,03 | 13,12 | -1,24% | 2.686,00 |
| 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 | 3,12% | 4.811,00 |
| 30.12.2025 | 11,74 | 11,83 | 11,63 | 11,70 | 0,56% | 1.054,00 |
| 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 | -1,52% | 10.187,00 |
| 18.12.2025 | 11,73 | 12,01 | 11,61 | 11,64 | -0,85% | 3.103,00 |
| 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 | 1,18% | 96,00 |
| 11.12.2025 | 11,61 | 12,12 | 11,57 | 11,65 | 2,78% | 8.119,00 |
| 10.12.2025 | 11,49 | 11,61 | 11,31 | 11,33 | -0,81% | 1.280,00 |