23,000€
2,22%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,75 | 23,05 | 22,40 | 22,95 | 2,00% | 8.434,00 |
| 30.09.2025 | 22,25 | 22,60 | 21,90 | 22,50 | 0,00% | 20.048,00 |
| 29.09.2025 | 22,30 | 22,75 | 22,10 | 22,50 | 1,81% | 7.198,00 |
| 26.09.2025 | 22,80 | 22,80 | 21,85 | 22,10 | -2,00% | 19.388,00 |
| 25.09.2025 | 23,05 | 23,25 | 22,50 | 22,55 | -3,22% | 8.476,00 |
| 24.09.2025 | 23,15 | 23,30 | 22,80 | 23,30 | -0,43% | 13.635,00 |
| 23.09.2025 | 23,30 | 23,75 | 23,25 | 23,40 | 1,52% | 14.839,00 |
| 22.09.2025 | 23,60 | 24,35 | 23,00 | 23,05 | -1,28% | 23.958,00 |
| 19.09.2025 | 23,15 | 24,00 | 22,95 | 23,35 | 1,74% | 97.181,00 |
| 18.09.2025 | 22,65 | 23,75 | 22,40 | 22,95 | 2,23% | 32.629,00 |
| 17.09.2025 | 22,10 | 22,80 | 21,95 | 22,45 | 3,46% | 29.697,00 |
| 16.09.2025 | 21,60 | 22,05 | 21,10 | 21,70 | 0,70% | 44.830,00 |
| 15.09.2025 | 22,10 | 22,25 | 21,05 | 21,55 | -2,93% | 63.652,00 |
| 12.09.2025 | 22,35 | 22,50 | 21,85 | 22,20 | -0,22% | 16.906,00 |
| 11.09.2025 | 23,00 | 23,00 | 21,95 | 22,25 | -2,41% | 29.101,00 |
| 10.09.2025 | 22,90 | 23,00 | 22,60 | 22,80 | -0,44% | 12.315,00 |
| 09.09.2025 | 23,05 | 23,35 | 22,75 | 22,90 | -1,72% | 15.264,00 |
| 08.09.2025 | 23,55 | 23,70 | 23,25 | 23,30 | -1,06% | 5.088,00 |
| 05.09.2025 | 23,50 | 23,55 | 23,20 | 23,55 | 1,73% | 9.550,00 |
| 04.09.2025 | 23,25 | 23,50 | 22,90 | 23,15 | -0,22% | 13.203,00 |
| 03.09.2025 | 24,00 | 24,25 | 23,15 | 23,20 | -3,33% | 14.532,00 |
| 02.09.2025 | 24,95 | 24,95 | 23,90 | 24,00 | -3,23% | 6.530,00 |
| 01.09.2025 | 24,40 | 24,90 | 24,20 | 24,80 | 2,69% | 7.913,00 |
| 29.08.2025 | 24,75 | 24,75 | 24,15 | 24,15 | -1,83% | 8.958,00 |
| 28.08.2025 | 23,80 | 24,95 | 23,80 | 24,60 | 2,07% | 17.520,00 |
| 27.08.2025 | 23,95 | 24,45 | 23,60 | 24,10 | 0,21% | 27.707,00 |
| 26.08.2025 | 24,65 | 24,65 | 23,50 | 24,05 | -2,24% | 27.847,00 |
| 25.08.2025 | 24,55 | 24,70 | 24,20 | 24,60 | 0,41% | 8.271,00 |
| 22.08.2025 | 24,40 | 25,05 | 24,25 | 24,50 | 1,45% | 23.395,00 |
| 21.08.2025 | 24,40 | 24,60 | 23,90 | 24,15 | -1,83% | 21.721,00 |
| 20.08.2025 | 24,85 | 25,05 | 24,40 | 24,60 | -1,40% | 12.353,00 |
| 19.08.2025 | 24,85 | 25,10 | 24,70 | 24,95 | -0,20% | 6.685,00 |
| 18.08.2025 | 25,00 | 25,65 | 24,80 | 25,00 | 0,00% | 11.330,00 |
| 15.08.2025 | 25,35 | 25,60 | 24,90 | 25,00 | 0,00% | 11.898,00 |
| 14.08.2025 | 25,25 | 25,70 | 24,75 | 25,00 | 0,00% | 14.936,00 |
| 13.08.2025 | 24,35 | 25,00 | 23,50 | 25,00 | -1,38% | 48.537,00 |
| 12.08.2025 | 25,30 | 26,05 | 24,85 | 25,35 | 1,40% | 19.977,00 |
| 11.08.2025 | 25,55 | 25,80 | 24,85 | 25,00 | -3,10% | 15.664,00 |
| 08.08.2025 | 25,10 | 26,15 | 25,10 | 25,80 | 2,18% | 18.643,00 |
| 07.08.2025 | 25,65 | 26,20 | 25,15 | 25,25 | -1,56% | 14.036,00 |
| 06.08.2025 | 25,45 | 26,30 | 25,25 | 25,65 | 0,98% | 21.434,00 |
| 05.08.2025 | 26,70 | 27,30 | 24,65 | 25,40 | -5,22% | 43.988,00 |
| 04.08.2025 | 26,85 | 27,30 | 26,65 | 26,80 | 1,32% | 11.379,00 |
| 01.08.2025 | 27,70 | 28,50 | 26,35 | 26,45 | -5,37% | 28.929,00 |
| 31.07.2025 | 29,50 | 29,65 | 27,95 | 27,95 | -5,57% | 12.900,00 |
| 30.07.2025 | 30,10 | 30,10 | 29,15 | 29,60 | -0,34% | 19.389,00 |
| 29.07.2025 | 30,50 | 30,50 | 29,70 | 29,70 | -1,49% | 13.049,00 |
| 28.07.2025 | 30,35 | 31,30 | 29,95 | 30,15 | -0,50% | 29.600,00 |
| 25.07.2025 | 30,50 | 30,75 | 29,80 | 30,30 | -0,98% | 23.715,00 |
| 24.07.2025 | 29,80 | 30,75 | 29,55 | 30,60 | 4,62% | 31.068,00 |
| 23.07.2025 | 28,50 | 29,45 | 28,50 | 29,25 | 3,91% | 12.743,00 |
| 22.07.2025 | 28,85 | 29,20 | 27,85 | 28,15 | -3,26% | 22.139,00 |
| 21.07.2025 | 29,70 | 29,70 | 29,10 | 29,10 | -2,02% | 5.247,00 |
| 18.07.2025 | 29,85 | 30,00 | 29,25 | 29,70 | -0,34% | 15.329,00 |
| 17.07.2025 | 29,85 | 30,45 | 29,50 | 29,80 | 1,88% | 14.608,00 |
| 16.07.2025 | 29,20 | 29,80 | 29,20 | 29,25 | -1,18% | 5.737,00 |
| 15.07.2025 | 30,20 | 30,80 | 29,55 | 29,60 | -1,33% | 15.089,00 |
| 14.07.2025 | 29,70 | 30,15 | 29,10 | 30,00 | 0,17% | 10.474,00 |
| 11.07.2025 | 30,25 | 30,25 | 29,60 | 29,95 | -1,96% | 5.590,00 |
| 10.07.2025 | 29,30 | 30,70 | 29,30 | 30,55 | 5,53% | 33.959,00 |
| 09.07.2025 | 28,45 | 29,25 | 28,10 | 28,95 | 3,21% | 9.590,00 |
| 08.07.2025 | 28,70 | 28,90 | 27,95 | 28,05 | -2,77% | 14.433,00 |
| 07.07.2025 | 29,55 | 29,55 | 28,75 | 28,85 | -0,86% | 9.350,00 |
| 04.07.2025 | 28,95 | 29,40 | 28,95 | 29,10 | -1,02% | 6.524,00 |
| 03.07.2025 | 29,95 | 30,05 | 29,20 | 29,40 | -0,68% | 19.106,00 |
| 02.07.2025 | 28,10 | 29,75 | 28,00 | 29,60 | 7,44% | 24.665,00 |
| 01.07.2025 | 27,80 | 28,15 | 27,45 | 27,55 | -1,61% | 12.225,00 |
| 30.06.2025 | 29,40 | 29,40 | 27,95 | 28,00 | -3,45% | 19.873,00 |
| 27.06.2025 | 30,05 | 30,15 | 28,95 | 29,00 | -2,03% | 22.301,00 |
| 26.06.2025 | 28,85 | 30,70 | 28,85 | 29,60 | 4,78% | 58.548,00 |
| 25.06.2025 | 27,00 | 29,25 | 27,00 | 28,25 | 6,20% | 27.394,00 |
| 24.06.2025 | 26,30 | 26,75 | 25,90 | 26,60 | 2,50% | 12.374,00 |
| 23.06.2025 | 26,45 | 26,60 | 25,80 | 25,95 | -1,52% | 14.467,00 |
| 20.06.2025 | 26,15 | 27,05 | 26,15 | 26,35 | 0,19% | 12.373,00 |
| 19.06.2025 | 26,85 | 26,85 | 26,30 | 26,30 | -1,68% | 4.633,00 |
| 18.06.2025 | 26,50 | 26,80 | 26,35 | 26,75 | 0,38% | 11.273,00 |
| 17.06.2025 | 27,50 | 27,50 | 25,70 | 26,65 | -3,09% | 41.733,00 |
| 16.06.2025 | 27,55 | 27,80 | 27,20 | 27,50 | 1,29% | 18.418,00 |
| 13.06.2025 | 27,35 | 27,95 | 27,05 | 27,15 | -3,72% | 31.555,00 |
| 12.06.2025 | 29,50 | 29,50 | 28,20 | 28,20 | -4,73% | 21.686,00 |
| 11.06.2025 | 28,65 | 30,05 | 28,00 | 29,60 | 3,68% | 60.460,00 |
| 10.06.2025 | 28,80 | 29,70 | 28,35 | 28,55 | -0,35% | 50.649,00 |
| 09.06.2025 | 27,50 | 29,55 | 27,50 | 28,65 | 4,56% | 65.609,00 |
| 06.06.2025 | 27,65 | 27,65 | 26,95 | 27,40 | 0,00% | 43.732,00 |
| 05.06.2025 | 26,90 | 28,30 | 26,90 | 27,40 | 4,58% | 73.195,00 |
| 04.06.2025 | 25,25 | 27,45 | 25,25 | 26,20 | 5,22% | 68.519,00 |
| 03.06.2025 | 24,00 | 25,00 | 23,95 | 24,90 | 4,40% | 47.327,00 |
| 02.06.2025 | 23,55 | 24,00 | 23,15 | 23,85 | 0,63% | 22.019,00 |
| 30.05.2025 | 23,30 | 24,20 | 23,10 | 23,70 | 3,27% | 27.573,00 |
| 29.05.2025 | 22,85 | 23,15 | 22,60 | 22,95 | 1,32% | 11.111,00 |
| 28.05.2025 | 23,20 | 23,20 | 22,60 | 22,65 | -2,58% | 13.302,00 |
| 27.05.2025 | 23,00 | 23,50 | 22,90 | 23,25 | 0,87% | 14.747,00 |
| 26.05.2025 | 22,80 | 23,30 | 22,80 | 23,05 | 3,60% | 17.377,00 |
| 23.05.2025 | 22,45 | 22,85 | 21,80 | 22,25 | 0,45% | 14.665,00 |
| 22.05.2025 | 22,75 | 22,80 | 21,75 | 22,15 | -2,85% | 34.129,00 |
| 21.05.2025 | 23,30 | 23,30 | 22,70 | 22,80 | -1,72% | 14.020,00 |
| 20.05.2025 | 22,60 | 23,60 | 22,50 | 23,20 | 1,53% | 39.639,00 |
| 19.05.2025 | 22,80 | 23,05 | 22,45 | 22,85 | -0,22% | 37.935,00 |
| 16.05.2025 | 23,05 | 23,15 | 22,55 | 22,90 | 0,00% | 22.237,00 |
| 15.05.2025 | 23,35 | 23,35 | 22,75 | 22,90 | -1,29% | 23.206,00 |