9,206€
0,79%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 9,36 | 9,43 | 9,13 | 9,13 | -2,90% | 2.198,00 |
| 05.08.2026 | 9,18 | 9,58 | 9,09 | 9,41 | 6,53% | 14.155,00 |
| 04.08.2026 | 9,00 | 9,14 | 8,76 | 8,83 | -0,93% | 8.589,00 |
| 03.08.2026 | 9,48 | 9,52 | 8,91 | 8,91 | -4,44% | 5.871,00 |
| 31.07.2026 | 10,28 | 10,38 | 9,33 | 9,33 | -8,78% | 3.225,00 |
| 30.07.2026 | 8,79 | 10,25 | 8,65 | 10,23 | 14,11% | 66.175,00 |
| 29.07.2026 | 9,66 | 10,09 | 8,93 | 8,96 | -6,67% | 9.895,00 |
| 28.07.2026 | 9,89 | 10,07 | 9,60 | 9,60 | -1,77% | 1.966,00 |
| 27.07.2026 | 9,98 | 10,10 | 9,72 | 9,77 | -2,63% | 4.761,00 |
| 24.07.2026 | 10,34 | 10,51 | 10,01 | 10,04 | -0,74% | 1.383,00 |
| 23.07.2026 | 10,30 | 10,52 | 10,09 | 10,11 | -1,96% | 1.213,00 |
| 22.07.2026 | 9,96 | 10,64 | 9,88 | 10,32 | 3,08% | 4.975,00 |
| 21.07.2026 | 9,82 | 10,03 | 9,73 | 10,01 | 1,96% | 4.089,00 |
| 20.07.2026 | 9,78 | 9,91 | 9,64 | 9,81 | -1,22% | 3.465,00 |
| 17.07.2026 | 9,79 | 10,23 | 9,79 | 9,94 | -0,44% | 1.286,00 |
| 16.07.2026 | 9,52 | 10,15 | 9,39 | 9,98 | 7,30% | 10.608,00 |
| 15.07.2026 | 9,46 | 9,53 | 9,24 | 9,30 | -1,15% | 8.047,00 |
| 14.07.2026 | 9,66 | 9,78 | 9,38 | 9,41 | -2,57% | 5.043,00 |
| 13.07.2026 | 9,48 | 10,00 | 9,48 | 9,66 | 2,85% | 3.704,00 |
| 10.07.2026 | 9,57 | 9,67 | 9,34 | 9,39 | -3,99% | 2.634,00 |
| 09.07.2026 | 9,62 | 9,85 | 9,50 | 9,78 | 1,63% | 4.611,00 |
| 08.07.2026 | 10,13 | 10,23 | 9,59 | 9,62 | -4,27% | 1.315,00 |
| 07.07.2026 | 9,96 | 10,36 | 9,89 | 10,05 | 0,38% | 1.434,00 |
| 06.07.2026 | 10,07 | 10,20 | 9,50 | 10,01 | 0,62% | 11.813,00 |
| 03.07.2026 | 9,97 | 10,00 | 9,89 | 9,95 | 0,81% | 127,00 |
| 02.07.2026 | 9,54 | 10,25 | 9,54 | 9,87 | 2,76% | 11.787,00 |
| 01.07.2026 | 10,75 | 11,12 | 9,46 | 9,61 | -5,67% | 11.294,00 |
| 30.06.2026 | 10,07 | 10,40 | 9,90 | 10,18 | 1,29% | 2.793,00 |
| 29.06.2026 | 10,44 | 10,44 | 9,75 | 10,05 | -0,69% | 1.079,00 |
| 26.06.2026 | 9,99 | 10,14 | 9,84 | 10,12 | 4,81% | 3.984,00 |
| 23.06.2026 | 9,62 | 9,73 | 9,51 | 9,66 | -0,37% | 1.263,00 |
| 22.06.2026 | 10,13 | 10,15 | 9,69 | 9,69 | -3,47% | 4.225,00 |
| 19.06.2026 | 10,07 | 10,15 | 9,98 | 10,04 | -0,10% | 1.334,00 |
| 18.06.2026 | 10,45 | 10,71 | 9,63 | 10,05 | -6,07% | 5.652,00 |
| 17.06.2026 | 10,25 | 10,91 | 9,95 | 10,70 | 6,10% | 6.685,00 |
| 16.06.2026 | 9,98 | 10,12 | 9,91 | 10,09 | 1,05% | 2.116,00 |
| 15.06.2026 | 10,31 | 10,66 | 9,91 | 9,98 | 4,08% | 6.554,00 |
| 11.06.2026 | 9,48 | 9,59 | 9,32 | 9,59 | -2,58% | 3.283,00 |
| 10.06.2026 | 9,94 | 10,00 | 9,73 | 9,85 | 2,66% | 6.055,00 |
| 09.06.2026 | 9,68 | 9,82 | 9,49 | 9,59 | -1,55% | 4.446,00 |
| 08.06.2026 | 10,23 | 10,44 | 9,68 | 9,74 | -5,26% | 13.211,00 |
| 05.06.2026 | 10,47 | 10,62 | 10,28 | 10,28 | -2,83% | 5.320,00 |
| 04.06.2026 | 11,00 | 11,00 | 10,58 | 10,58 | -3,20% | 8.523,00 |
| 03.06.2026 | 11,38 | 11,39 | 10,83 | 10,93 | -3,91% | 2.784,00 |
| 02.06.2026 | 11,42 | 11,53 | 11,27 | 11,38 | 0,33% | 4.701,00 |
| 01.06.2026 | 11,65 | 11,91 | 11,24 | 11,34 | -4,22% | 5.524,00 |
| 29.05.2026 | 11,66 | 11,99 | 11,57 | 11,84 | 1,78% | 3.474,00 |
| 28.05.2026 | 11,66 | 11,75 | 11,47 | 11,63 | 1,44% | 4.288,00 |
| 27.05.2026 | 11,34 | 11,60 | 11,24 | 11,47 | 1,57% | 975,00 |
| 26.05.2026 | 11,34 | 11,52 | 11,16 | 11,29 | -0,75% | 2.225,00 |
| 25.05.2026 | 11,43 | 11,50 | 11,26 | 11,38 | 2,00% | 2.920,00 |
| 22.05.2026 | 11,15 | 11,36 | 11,14 | 11,15 | 0,56% | 12.053,00 |
| 21.05.2026 | 11,08 | 11,14 | 10,69 | 11,09 | 0,84% | 4.917,00 |
| 20.05.2026 | 11,17 | 11,50 | 10,60 | 11,00 | 0,23% | 10.173,00 |
| 19.05.2026 | 11,72 | 11,73 | 10,96 | 10,97 | -9,56% | 3.849,00 |
| 18.05.2026 | 12,24 | 12,24 | 12,13 | 12,13 | 1,78% | 404,00 |
| 15.05.2026 | 11,70 | 12,13 | 11,55 | 11,92 | 2,21% | 8.221,00 |
| 14.05.2026 | 11,08 | 11,70 | 10,85 | 11,66 | 5,61% | 12.831,00 |
| 13.05.2026 | 11,25 | 11,40 | 10,91 | 11,04 | -2,26% | 1.681,00 |
| 12.05.2026 | 11,14 | 11,32 | 10,92 | 11,30 | 1,07% | 8.319,00 |
| 11.05.2026 | 11,56 | 11,81 | 11,02 | 11,18 | -2,97% | 12.407,00 |
| 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 |