51,750€
0,29%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 51,45 | 51,80 | 50,85 | 51,70 | 0,19% | - |
| 22.10.2024 | 50,60 | 52,00 | 50,40 | 51,60 | 1,18% | 3.554,00 |
| 21.10.2024 | 52,40 | 52,40 | 51,00 | 51,00 | -3,59% | 5.157,00 |
| 18.10.2024 | 52,50 | 53,60 | 52,40 | 52,90 | 1,73% | 6.184,00 |
| 17.10.2024 | 52,10 | 52,50 | 51,70 | 52,00 | -0,95% | 4.620,00 |
| 16.10.2024 | 51,90 | 53,40 | 51,60 | 52,50 | 1,84% | 3.586,00 |
| 15.10.2024 | 51,15 | 51,95 | 50,30 | 51,55 | 1,48% | - |
| 14.10.2024 | 51,00 | 51,80 | 50,80 | 50,80 | -0,97% | 1.615,00 |
| 11.10.2024 | 50,10 | 52,20 | 50,10 | 51,30 | 1,38% | 2.234,00 |
| 10.10.2024 | 51,10 | 51,30 | 50,20 | 50,60 | -1,17% | 2.610,00 |
| 09.10.2024 | 52,60 | 52,60 | 51,10 | 51,20 | -2,10% | 2.425,00 |
| 08.10.2024 | 52,00 | 52,70 | 51,40 | 52,30 | -0,76% | 2.546,00 |
| 07.10.2024 | 54,00 | 54,50 | 51,60 | 52,70 | -1,50% | 6.889,00 |
| 04.10.2024 | 51,40 | 53,80 | 51,10 | 53,50 | 4,49% | 4.636,00 |
| 03.10.2024 | 50,70 | 51,50 | 50,20 | 51,20 | 0,79% | 840,00 |
| 02.10.2024 | 52,40 | 52,40 | 50,40 | 50,80 | -1,93% | 1.987,00 |
| 01.10.2024 | 54,90 | 55,00 | 51,20 | 51,80 | -4,95% | 8.318,00 |
| 30.09.2024 | 54,70 | 54,90 | 53,30 | 54,50 | 2,64% | 18.814,00 |
| 27.09.2024 | 53,30 | 54,40 | 52,80 | 53,10 | 0,76% | 7.551,00 |
| 26.09.2024 | 49,10 | 53,30 | 49,10 | 52,70 | 6,46% | 14.609,00 |
| 25.09.2024 | 50,10 | 50,10 | 49,10 | 49,50 | -0,80% | 1.173,00 |
| 24.09.2024 | 48,80 | 50,40 | 48,40 | 49,90 | 2,25% | 4.228,00 |
| 23.09.2024 | 47,40 | 49,00 | 46,75 | 48,80 | 0,62% | 5.768,00 |
| 20.09.2024 | 50,90 | 50,90 | 48,50 | 48,50 | -3,77% | 4.117,00 |
| 19.09.2024 | 49,85 | 50,80 | 49,80 | 50,40 | 2,13% | 4.166,00 |
| 18.09.2024 | 49,35 | 49,35 | 49,30 | 49,35 | -0,10% | 662,00 |
| 17.09.2024 | 49,95 | 50,10 | 49,10 | 49,40 | -0,40% | 2.149,00 |
| 16.09.2024 | 49,75 | 50,50 | 48,95 | 49,60 | 0,61% | 2.534,00 |
| 13.09.2024 | 49,20 | 50,00 | 49,20 | 49,30 | -1,00% | 733,00 |
| 12.09.2024 | 49,30 | 50,60 | 47,85 | 49,80 | 2,26% | 4.463,00 |
| 11.09.2024 | 50,00 | 50,00 | 47,20 | 48,70 | -1,62% | 5.232,00 |
| 10.09.2024 | 50,10 | 50,10 | 49,00 | 49,50 | -1,00% | 3.953,00 |
| 09.09.2024 | 50,10 | 50,10 | 49,40 | 50,00 | 0,00% | 3.858,00 |
| 06.09.2024 | 51,00 | 51,50 | 49,30 | 50,00 | -3,47% | 4.495,00 |
| 05.09.2024 | 51,70 | 53,10 | 51,50 | 51,80 | -0,38% | 3.169,00 |
| 04.09.2024 | 52,00 | 52,30 | 51,50 | 52,00 | -0,95% | 2.697,00 |
| 03.09.2024 | 52,10 | 52,60 | 51,60 | 52,50 | 1,16% | 3.442,00 |
| 02.09.2024 | 53,50 | 53,50 | 51,00 | 51,90 | -1,89% | 1.763,00 |
| 30.08.2024 | 52,70 | 53,30 | 52,50 | 52,90 | 0,38% | 3.299,00 |
| 29.08.2024 | 52,20 | 53,30 | 52,10 | 52,70 | 1,93% | 2.104,00 |
| 28.08.2024 | 52,20 | 52,70 | 50,30 | 51,70 | -1,15% | 4.411,00 |
| 27.08.2024 | 53,30 | 54,00 | 52,30 | 52,30 | -1,51% | 1.612,00 |
| 26.08.2024 | 52,40 | 53,60 | 52,40 | 53,10 | 0,95% | 1.431,00 |
| 23.08.2024 | 52,20 | 53,50 | 52,20 | 52,60 | 1,15% | 6.972,00 |
| 22.08.2024 | 50,90 | 52,50 | 50,90 | 52,00 | 2,77% | 3.973,00 |
| 21.08.2024 | 49,85 | 51,30 | 49,85 | 50,60 | 2,43% | 2.579,00 |
| 20.08.2024 | 48,95 | 49,85 | 48,95 | 49,40 | 0,71% | 2.369,00 |
| 19.08.2024 | 49,00 | 49,80 | 48,65 | 49,05 | -0,30% | 5.774,00 |
| 16.08.2024 | 51,50 | 51,50 | 49,10 | 49,20 | -3,91% | 4.232,00 |
| 15.08.2024 | 50,00 | 52,10 | 49,45 | 51,20 | 2,91% | 5.344,00 |
| 14.08.2024 | 52,30 | 52,30 | 49,75 | 49,75 | -2,26% | 3.806,00 |
| 13.08.2024 | 49,30 | 51,40 | 49,30 | 50,90 | 3,46% | 5.108,00 |
| 12.08.2024 | 49,40 | 51,00 | 48,15 | 49,20 | -0,61% | 7.865,00 |
| 09.08.2024 | 48,20 | 50,10 | 48,10 | 49,50 | 1,96% | 7.541,00 |
| 08.08.2024 | 49,50 | 49,50 | 46,70 | 48,55 | -2,90% | 8.160,00 |
| 07.08.2024 | 49,30 | 51,00 | 48,75 | 50,00 | 2,46% | 7.305,00 |
| 06.08.2024 | 45,80 | 51,00 | 45,80 | 48,80 | 8,69% | 21.245,00 |
| 05.08.2024 | 46,30 | 46,65 | 42,75 | 44,90 | -7,80% | 26.705,00 |
| 02.08.2024 | 52,30 | 52,30 | 48,70 | 48,70 | -7,41% | 6.297,00 |
| 01.08.2024 | 53,10 | 53,70 | 51,90 | 52,60 | -0,57% | 5.387,00 |
| 31.07.2024 | 52,60 | 53,30 | 52,10 | 52,90 | 1,34% | 7.170,00 |
| 30.07.2024 | 50,80 | 52,20 | 50,50 | 52,20 | 4,19% | 3.475,00 |
| 29.07.2024 | 52,40 | 52,40 | 49,85 | 50,10 | -3,47% | 4.490,00 |
| 26.07.2024 | 49,80 | 52,30 | 49,40 | 51,90 | 5,06% | 6.775,00 |
| 25.07.2024 | 50,40 | 50,40 | 48,10 | 49,40 | -2,18% | 15.195,00 |
| 24.07.2024 | 50,90 | 50,90 | 49,50 | 50,50 | -0,79% | 6.948,00 |
| 23.07.2024 | 52,20 | 52,20 | 50,40 | 50,90 | -1,93% | 2.348,00 |
| 22.07.2024 | 51,90 | 52,80 | 51,40 | 51,90 | 0,78% | 4.878,00 |
| 19.07.2024 | 53,40 | 53,40 | 51,20 | 51,50 | -3,74% | 2.915,00 |
| 18.07.2024 | 53,20 | 53,90 | 53,00 | 53,50 | 0,38% | 1.919,00 |
| 17.07.2024 | 53,90 | 54,50 | 53,20 | 53,30 | -1,11% | 6.567,00 |
| 16.07.2024 | 54,50 | 54,50 | 53,60 | 53,90 | -0,55% | 3.324,00 |
| 15.07.2024 | 54,80 | 55,10 | 53,80 | 54,20 | -1,28% | 2.070,00 |
| 12.07.2024 | 55,00 | 55,90 | 54,60 | 54,90 | -0,72% | 3.481,00 |
| 11.07.2024 | 54,80 | 55,80 | 54,30 | 55,30 | 0,18% | 10.045,00 |
| 10.07.2024 | 54,10 | 55,30 | 53,50 | 55,20 | 1,66% | 10.092,00 |
| 09.07.2024 | 55,80 | 55,80 | 54,00 | 54,30 | -2,86% | 4.366,00 |
| 08.07.2024 | 56,10 | 56,90 | 55,40 | 55,90 | -0,18% | 6.912,00 |
| 05.07.2024 | 54,30 | 56,40 | 54,30 | 56,00 | 2,38% | 4.417,00 |
| 04.07.2024 | 55,00 | 56,10 | 54,60 | 54,70 | -0,18% | 5.347,00 |
| 03.07.2024 | 55,40 | 56,80 | 54,00 | 54,80 | -0,18% | 12.009,00 |
| 02.07.2024 | 54,80 | 55,30 | 54,00 | 54,90 | 2,04% | 11.332,00 |
| 01.07.2024 | 53,50 | 54,50 | 51,30 | 53,80 | 3,86% | 15.820,00 |
| 28.06.2024 | 54,20 | 54,50 | 51,80 | 51,80 | -4,43% | 11.501,00 |
| 27.06.2024 | 55,50 | 55,90 | 54,20 | 54,20 | -1,81% | 9.527,00 |
| 26.06.2024 | 56,00 | 56,00 | 54,80 | 55,20 | -1,08% | 9.142,00 |
| 25.06.2024 | 54,70 | 55,80 | 54,00 | 55,80 | 2,01% | 12.890,00 |
| 24.06.2024 | 53,00 | 55,00 | 51,60 | 54,70 | 4,59% | 8.604,00 |
| 21.06.2024 | 50,20 | 53,50 | 49,75 | 52,30 | 4,60% | 19.373,00 |
| 20.06.2024 | 48,95 | 51,00 | 48,20 | 50,00 | 3,09% | 6.341,00 |
| 19.06.2024 | 47,20 | 49,20 | 46,50 | 48,50 | 1,89% | 4.266,00 |
| 18.06.2024 | 47,10 | 47,65 | 46,00 | 47,60 | 2,59% | 4.219,00 |
| 17.06.2024 | 46,05 | 46,55 | 45,70 | 46,40 | 0,32% | 7.026,00 |
| 14.06.2024 | 48,40 | 49,25 | 46,00 | 46,25 | -4,44% | 4.793,00 |
| 13.06.2024 | 49,05 | 50,60 | 48,30 | 48,40 | -0,62% | 18.293,00 |
| 12.06.2024 | 48,90 | 48,95 | 47,45 | 48,70 | 0,41% | 6.755,00 |
| 11.06.2024 | 50,10 | 51,10 | 48,20 | 48,50 | -3,19% | 5.453,00 |
| 10.06.2024 | 48,60 | 50,50 | 48,60 | 50,10 | 1,42% | 5.475,00 |
| 07.06.2024 | 50,00 | 50,00 | 48,30 | 49,40 | -0,90% | 9.386,00 |
| 06.06.2024 | 48,85 | 50,50 | 48,85 | 49,85 | 2,05% | 11.070,00 |