67,450€
-4,19%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 70,20 | 71,50 | 65,80 | 67,30 | -4,40% | 49.956,00 |
| 23.03.2023 | 71,00 | 71,50 | 70,00 | 70,40 | -1,68% | 4.249,00 |
| 22.03.2023 | 71,50 | 72,30 | 71,00 | 71,60 | 0,28% | 7.700,00 |
| 21.03.2023 | 71,60 | 74,20 | 70,90 | 71,40 | -0,83% | 16.126,00 |
| 20.03.2023 | 70,40 | 72,20 | 69,00 | 72,00 | 1,98% | 9.231,00 |
| 17.03.2023 | 70,80 | 73,30 | 69,60 | 70,60 | -0,84% | 23.606,00 |
| 16.03.2023 | 70,10 | 71,60 | 69,60 | 71,20 | 2,59% | 13.037,00 |
| 15.03.2023 | 73,30 | 74,50 | 69,00 | 69,40 | -4,41% | 19.482,00 |
| 14.03.2023 | 70,60 | 73,70 | 70,60 | 72,60 | 3,12% | 14.223,00 |
| 13.03.2023 | 72,00 | 72,00 | 68,40 | 70,40 | -3,43% | 30.636,00 |
| 10.03.2023 | 73,00 | 74,20 | 72,90 | 72,90 | -1,88% | 10.957,00 |
| 09.03.2023 | 75,30 | 75,90 | 73,60 | 74,30 | -1,20% | 16.939,00 |
| 08.03.2023 | 74,80 | 76,90 | 74,70 | 75,20 | 0,94% | 6.264,00 |
| 07.03.2023 | 72,90 | 75,80 | 72,90 | 74,50 | 1,64% | 22.083,00 |
| 06.03.2023 | 76,90 | 76,90 | 72,60 | 73,30 | -5,42% | 43.282,00 |
| 03.03.2023 | 79,10 | 79,20 | 77,00 | 77,50 | -1,15% | 3.539,00 |
| 02.03.2023 | 77,70 | 79,10 | 77,70 | 78,40 | 1,16% | 8.030,00 |
| 01.03.2023 | 77,60 | 79,20 | 77,10 | 77,50 | -0,26% | 10.299,00 |
| 28.02.2023 | 77,50 | 78,50 | 76,80 | 77,70 | 0,13% | 7.618,00 |
| 27.02.2023 | 78,20 | 79,20 | 76,60 | 77,60 | -1,40% | 11.239,00 |
| 24.02.2023 | 81,10 | 81,10 | 78,20 | 78,70 | -2,96% | 7.915,00 |
| 23.02.2023 | 80,80 | 81,70 | 80,50 | 81,10 | 0,12% | 3.753,00 |
| 22.02.2023 | 83,40 | 83,60 | 80,20 | 81,00 | -2,41% | 7.957,00 |
| 21.02.2023 | 82,10 | 83,50 | 81,00 | 83,00 | 1,22% | 10.499,00 |
| 20.02.2023 | 81,50 | 82,60 | 80,00 | 82,00 | 0,61% | 6.449,00 |
| 17.02.2023 | 81,80 | 82,10 | 80,30 | 81,50 | -0,73% | 8.226,00 |
| 16.02.2023 | 82,50 | 82,50 | 81,00 | 82,10 | 0,00% | 6.409,00 |
| 15.02.2023 | 79,40 | 82,80 | 79,40 | 82,10 | 3,01% | 14.037,00 |
| 14.02.2023 | 79,00 | 80,80 | 78,80 | 79,70 | 0,25% | 4.364,00 |
| 13.02.2023 | 77,90 | 79,80 | 77,30 | 79,50 | 1,40% | 10.230,00 |
| 10.02.2023 | 78,70 | 79,40 | 78,20 | 78,40 | -1,88% | 7.401,00 |
| 09.02.2023 | 79,00 | 80,50 | 78,10 | 79,90 | 1,27% | 10.253,00 |
| 08.02.2023 | 80,00 | 81,40 | 78,80 | 78,90 | -0,88% | 9.826,00 |
| 07.02.2023 | 80,40 | 81,30 | 79,00 | 79,60 | -1,12% | 18.936,00 |
| 06.02.2023 | 79,50 | 82,30 | 79,50 | 80,50 | 2,42% | 14.647,00 |
| 03.02.2023 | 79,10 | 80,50 | 78,20 | 78,60 | -1,75% | 38.322,00 |
| 02.02.2023 | 82,40 | 84,40 | 79,80 | 80,00 | -1,23% | 63.885,00 |
| 01.02.2023 | 84,50 | 84,50 | 81,00 | 81,00 | -2,53% | 17.728,00 |
| 31.01.2023 | 80,60 | 85,40 | 80,10 | 83,10 | 1,34% | 18.563,00 |
| 30.01.2023 | 87,10 | 87,10 | 80,80 | 82,00 | -5,86% | 21.730,00 |
| 27.01.2023 | 87,40 | 87,70 | 86,30 | 87,10 | 0,46% | 6.580,00 |
| 26.01.2023 | 87,40 | 87,60 | 86,10 | 86,70 | 0,46% | 5.142,00 |
| 25.01.2023 | 88,00 | 88,00 | 86,20 | 86,30 | -2,15% | 3.767,00 |
| 24.01.2023 | 87,00 | 88,40 | 86,00 | 88,20 | 1,85% | 4.425,00 |
| 23.01.2023 | 87,70 | 88,10 | 86,60 | 86,60 | -0,92% | 3.460,00 |
| 20.01.2023 | 87,20 | 88,00 | 86,60 | 87,40 | 1,86% | 5.357,00 |
| 19.01.2023 | 86,50 | 86,90 | 85,00 | 85,80 | -1,27% | 6.425,00 |
| 18.01.2023 | 87,10 | 88,40 | 85,00 | 86,90 | 0,93% | 11.961,00 |
| 17.01.2023 | 90,70 | 90,70 | 86,10 | 86,10 | -4,33% | 10.214,00 |
| 16.01.2023 | 91,00 | 91,30 | 89,60 | 90,00 | -0,44% | 3.102,00 |
| 13.01.2023 | 89,20 | 91,00 | 89,20 | 90,40 | 1,35% | 8.654,00 |
| 12.01.2023 | 89,10 | 91,00 | 88,70 | 89,20 | 0,22% | 7.758,00 |
| 11.01.2023 | 90,40 | 91,60 | 88,50 | 89,00 | -0,56% | 5.613,00 |
| 10.01.2023 | 91,70 | 91,70 | 89,30 | 89,50 | -2,72% | 6.100,00 |
| 09.01.2023 | 92,00 | 94,10 | 90,10 | 92,00 | -0,54% | 15.955,00 |
| 06.01.2023 | 89,10 | 93,00 | 88,90 | 92,50 | 4,52% | 15.528,00 |
| 05.01.2023 | 87,00 | 89,60 | 87,00 | 88,50 | 1,03% | 4.895,00 |
| 04.01.2023 | 87,60 | 89,70 | 86,30 | 87,60 | 1,27% | 7.120,00 |
| 03.01.2023 | 88,40 | 91,60 | 86,30 | 86,50 | -2,15% | 12.295,00 |
| 02.01.2023 | 87,00 | 88,70 | 86,70 | 88,40 | 2,20% | 2.217,00 |
| 30.12.2022 | 86,20 | 86,80 | 85,90 | 86,50 | 0,35% | 4.187,00 |
| 29.12.2022 | 84,60 | 86,80 | 84,60 | 86,20 | 1,41% | 4.009,00 |
| 28.12.2022 | 86,90 | 87,00 | 84,70 | 85,00 | -1,96% | 4.397,00 |
| 27.12.2022 | 86,30 | 87,00 | 85,70 | 86,70 | 0,81% | 4.686,00 |
| 23.12.2022 | 85,70 | 86,50 | 84,60 | 86,00 | 1,06% | 9.665,00 |
| 22.12.2022 | 87,80 | 88,30 | 85,10 | 85,10 | -2,30% | 8.564,00 |
| 21.12.2022 | 89,40 | 89,50 | 86,90 | 87,10 | -2,02% | 4.935,00 |
| 20.12.2022 | 88,80 | 89,80 | 88,10 | 88,90 | -1,22% | 4.380,00 |
| 19.12.2022 | 89,50 | 90,00 | 88,70 | 90,00 | 0,11% | 12.378,00 |
| 16.12.2022 | 85,70 | 91,60 | 85,30 | 89,90 | 8,44% | 26.699,00 |
| 15.12.2022 | 85,50 | 85,50 | 82,20 | 82,90 | -3,72% | 9.917,00 |
| 14.12.2022 | 86,20 | 86,80 | 85,10 | 86,10 | -0,92% | 3.192,00 |
| 13.12.2022 | 88,70 | 88,70 | 86,10 | 86,90 | -1,92% | 7.548,00 |
| 12.12.2022 | 87,00 | 88,60 | 86,30 | 88,60 | 1,84% | 8.573,00 |
| 09.12.2022 | 84,40 | 87,00 | 83,80 | 87,00 | 3,20% | 7.439,00 |
| 08.12.2022 | 83,70 | 85,20 | 82,30 | 84,30 | 1,69% | 6.258,00 |
| 07.12.2022 | 82,60 | 84,00 | 82,10 | 82,90 | -0,12% | 4.763,00 |
| 06.12.2022 | 84,60 | 84,90 | 83,00 | 83,00 | -1,89% | 8.444,00 |
| 05.12.2022 | 84,50 | 85,40 | 82,90 | 84,60 | 0,36% | 9.141,00 |
| 02.12.2022 | 83,90 | 85,00 | 82,70 | 84,30 | 0,96% | 9.428,00 |
| 01.12.2022 | 83,60 | 85,00 | 82,50 | 83,50 | -0,12% | 7.592,00 |
| 30.11.2022 | 81,40 | 83,60 | 80,60 | 83,60 | 2,45% | 14.842,00 |
| 29.11.2022 | 81,10 | 81,90 | 79,10 | 81,60 | 0,25% | 5.049,00 |
| 28.11.2022 | 82,10 | 82,80 | 80,50 | 81,40 | -1,09% | 2.231,00 |
| 25.11.2022 | 82,50 | 83,30 | 80,90 | 82,30 | -0,96% | 7.552,00 |
| 24.11.2022 | 76,60 | 83,10 | 76,50 | 83,10 | 8,34% | 20.787,00 |
| 23.11.2022 | 79,00 | 79,00 | 76,40 | 76,70 | -2,79% | 6.369,00 |
| 22.11.2022 | 79,30 | 79,50 | 77,20 | 78,90 | -0,50% | 6.427,00 |
| 21.11.2022 | 79,30 | 79,70 | 77,50 | 79,30 | 0,25% | 3.015,00 |
| 18.11.2022 | 78,00 | 79,70 | 76,70 | 79,10 | 0,76% | 10.925,00 |
| 17.11.2022 | 73,80 | 78,50 | 73,40 | 78,50 | 5,65% | 30.528,00 |
| 16.11.2022 | 72,50 | 74,30 | 72,00 | 74,30 | 2,48% | 9.019,00 |
| 15.11.2022 | 72,70 | 72,70 | 71,20 | 72,50 | 0,69% | 1.638,00 |
| 14.11.2022 | 72,80 | 73,40 | 71,80 | 72,00 | -0,69% | 3.017,00 |
| 11.11.2022 | 73,00 | 73,00 | 71,10 | 72,50 | 0,28% | 3.972,00 |
| 10.11.2022 | 74,70 | 74,80 | 72,00 | 72,30 | -3,08% | 4.507,00 |
| 09.11.2022 | 74,40 | 74,60 | 73,10 | 74,60 | 0,67% | 5.007,00 |
| 08.11.2022 | 74,00 | 74,50 | 73,70 | 74,10 | 1,09% | 3.717,00 |
| 07.11.2022 | 72,20 | 74,00 | 72,20 | 73,30 | 1,52% | 2.544,00 |
| 04.11.2022 | 72,00 | 73,70 | 70,80 | 72,20 | -0,55% | 4.947,00 |