28,275€
6,30%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 26,90 | 28,38 | 26,90 | 28,23 | 6,11% | - |
| 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 |
| 14.05.2025 | 23,50 | 24,15 | 23,10 | 23,20 | 0,22% | 28.388,00 |
| 13.05.2025 | 24,05 | 24,80 | 23,00 | 23,15 | -4,73% | 45.404,00 |
| 12.05.2025 | 24,10 | 24,60 | 22,55 | 24,30 | -0,21% | 72.481,00 |
| 09.05.2025 | 24,60 | 24,90 | 23,85 | 24,35 | -0,81% | 33.837,00 |
| 08.05.2025 | 23,75 | 24,80 | 23,35 | 24,55 | 4,03% | 23.283,00 |
| 07.05.2025 | 23,55 | 23,75 | 23,20 | 23,60 | -0,42% | 11.266,00 |
| 06.05.2025 | 23,30 | 23,85 | 22,90 | 23,70 | 1,94% | 12.390,00 |
| 05.05.2025 | 23,35 | 23,50 | 23,15 | 23,25 | 0,43% | 17.195,00 |
| 02.05.2025 | 23,35 | 23,95 | 23,10 | 23,15 | -0,22% | 13.070,00 |
| 30.04.2025 | 23,00 | 23,75 | 23,00 | 23,20 | 1,09% | 16.534,00 |
| 29.04.2025 | 23,00 | 23,45 | 22,55 | 22,95 | 1,32% | 24.121,00 |
| 28.04.2025 | 23,05 | 23,55 | 22,55 | 22,65 | -1,74% | 16.326,00 |
| 25.04.2025 | 22,90 | 23,50 | 22,70 | 23,05 | 1,32% | 14.662,00 |
| 24.04.2025 | 22,60 | 23,10 | 22,25 | 22,75 | 0,44% | 21.602,00 |
| 23.04.2025 | 22,55 | 22,95 | 22,20 | 22,65 | 2,72% | 22.970,00 |
| 22.04.2025 | 22,45 | 22,45 | 21,25 | 22,05 | -3,92% | 21.739,00 |
| 17.04.2025 | 23,55 | 23,80 | 22,80 | 22,95 | -1,71% | 19.796,00 |
| 16.04.2025 | 23,60 | 23,60 | 23,20 | 23,35 | -1,06% | 6.376,00 |
| 15.04.2025 | 22,70 | 24,20 | 22,70 | 23,60 | 4,66% | 27.327,00 |
| 14.04.2025 | 21,85 | 22,55 | 21,85 | 22,55 | 4,16% | 16.877,00 |
| 11.04.2025 | 21,85 | 21,85 | 20,80 | 21,65 | -0,92% | 34.085,00 |
| 10.04.2025 | 22,40 | 22,75 | 21,55 | 21,85 | 7,11% | 32.601,00 |
| 09.04.2025 | 22,40 | 22,40 | 20,25 | 20,40 | -7,06% | 16.915,00 |
| 08.04.2025 | 22,40 | 22,85 | 21,95 | 21,95 | -0,23% | 25.611,00 |
| 07.04.2025 | 19,50 | 23,30 | 19,18 | 22,00 | -3,93% | 78.632,00 |
| 04.04.2025 | 23,20 | 23,55 | 21,85 | 22,90 | 0,44% | 47.654,00 |
| 03.04.2025 | 22,90 | 24,00 | 22,75 | 22,80 | -3,18% | 37.615,00 |
| 02.04.2025 | 23,65 | 24,00 | 23,25 | 23,55 | -1,05% | 33.337,00 |
| 01.04.2025 | 23,50 | 23,90 | 23,35 | 23,80 | 3,93% | 24.898,00 |
| 31.03.2025 | 23,00 | 23,15 | 22,35 | 22,90 | -3,58% | 64.851,00 |
| 28.03.2025 | 24,40 | 24,60 | 23,65 | 23,75 | -2,66% | 43.450,00 |
| 27.03.2025 | 25,60 | 25,60 | 24,15 | 24,40 | -5,97% | 48.208,00 |
| 26.03.2025 | 26,10 | 26,45 | 25,70 | 25,95 | -0,95% | 20.772,00 |
| 25.03.2025 | 26,70 | 27,30 | 26,10 | 26,20 | -2,60% | 26.767,00 |
| 24.03.2025 | 26,80 | 27,30 | 26,65 | 26,90 | 0,94% | 18.060,00 |
| 21.03.2025 | 26,95 | 26,95 | 26,10 | 26,65 | -0,56% | 22.182,00 |
| 20.03.2025 | 26,40 | 27,05 | 26,20 | 26,80 | 0,94% | 28.808,00 |
| 19.03.2025 | 26,50 | 26,80 | 26,25 | 26,55 | -0,38% | 14.642,00 |
| 18.03.2025 | 27,60 | 27,90 | 26,10 | 26,65 | -2,74% | 34.515,00 |
| 17.03.2025 | 27,45 | 27,70 | 26,85 | 27,40 | -0,72% | 33.078,00 |
| 14.03.2025 | 26,80 | 28,40 | 26,70 | 27,60 | 3,95% | 40.826,00 |
| 13.03.2025 | 25,10 | 26,70 | 25,10 | 26,55 | 4,94% | 50.839,00 |
| 12.03.2025 | 24,45 | 25,70 | 24,10 | 25,30 | 3,90% | 51.579,00 |
| 11.03.2025 | 25,20 | 25,50 | 24,20 | 24,35 | -3,18% | 39.652,00 |
| 10.03.2025 | 26,00 | 26,20 | 24,95 | 25,15 | -2,71% | 41.425,00 |
| 07.03.2025 | 25,35 | 26,15 | 25,00 | 25,85 | 0,00% | 61.759,00 |
| 06.03.2025 | 26,60 | 26,95 | 25,30 | 25,85 | -2,45% | 56.992,00 |
| 05.03.2025 | 26,00 | 26,90 | 26,00 | 26,50 | 4,54% | 31.602,00 |
| 04.03.2025 | 26,05 | 26,40 | 25,25 | 25,35 | -4,88% | 57.878,00 |
| 03.03.2025 | 26,70 | 27,70 | 26,00 | 26,65 | -0,19% | 51.127,00 |
| 28.02.2025 | 27,00 | 27,25 | 26,55 | 26,70 | -2,02% | 67.235,00 |
| 27.02.2025 | 27,35 | 27,85 | 27,00 | 27,25 | -1,62% | 49.683,00 |
| 26.02.2025 | 27,35 | 28,35 | 27,10 | 27,70 | 2,03% | 62.962,00 |
| 25.02.2025 | 27,25 | 28,60 | 27,15 | 27,15 | -0,37% | 72.566,00 |
| 24.02.2025 | 29,00 | 29,20 | 26,85 | 27,25 | -8,25% | 149.750,00 |
| 21.02.2025 | 30,90 | 31,15 | 29,30 | 29,70 | -2,62% | 76.502,00 |
| 20.02.2025 | 30,70 | 31,30 | 28,90 | 30,50 | 2,01% | 139.796,00 |
| 19.02.2025 | 32,90 | 33,20 | 29,90 | 29,90 | -9,94% | 161.622,00 |
| 18.02.2025 | 33,20 | 34,45 | 31,75 | 33,20 | 1,84% | 208.608,00 |
| 17.02.2025 | 38,00 | 38,00 | 27,55 | 32,60 | -34,54% | 613.438,00 |
| 14.02.2025 | 50,50 | 50,50 | 49,75 | 49,80 | -1,58% | 7.270,00 |
| 13.02.2025 | 51,20 | 51,70 | 49,90 | 50,60 | -0,78% | 16.937,00 |
| 12.02.2025 | 52,30 | 52,50 | 50,30 | 51,00 | -2,11% | 11.407,00 |
| 11.02.2025 | 52,20 | 52,90 | 51,70 | 52,10 | -0,19% | 7.093,00 |
| 10.02.2025 | 52,50 | 53,40 | 52,20 | 52,20 | -1,14% | 4.670,00 |
| 07.02.2025 | 54,90 | 54,90 | 52,70 | 52,80 | -3,47% | 8.459,00 |
| 06.02.2025 | 53,80 | 54,90 | 53,80 | 54,70 | 2,24% | 6.407,00 |
| 05.02.2025 | 52,00 | 53,50 | 51,70 | 53,50 | 2,88% | 11.692,00 |
| 04.02.2025 | 53,30 | 53,30 | 51,60 | 52,00 | -1,52% | 9.622,00 |
| 03.02.2025 | 52,70 | 53,30 | 52,20 | 52,80 | -1,49% | 9.524,00 |