2,960€
0,68%
Echtzeit-Aktienkurs FamiCord AG
Bid:
Ask:
Aktienkurse zur FamiCord AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,96 | 2,96 | 2,92 | 2,94 | 0,00% | - |
| 08.09.2026 | 2,94 | 2,94 | 2,89 | 2,94 | 0,00% | 1,00 |
| 07.09.2026 | 3,00 | 3,00 | 2,94 | 2,94 | 0,00% | 25,00 |
| 04.09.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 03.09.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 02.09.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | 240,00 |
| 01.09.2026 | 3,00 | 3,00 | 2,90 | 2,93 | 0,00% | 38,00 |
| 31.08.2026 | 3,00 | 3,00 | 2,93 | 2,93 | 0,00% | 714,00 |
| 28.08.2026 | 2,96 | 2,99 | 2,86 | 2,93 | 2,45% | 4.142,00 |
| 27.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,04% | 43,00 |
| 26.08.2026 | 2,92 | 2,94 | 2,89 | 2,89 | 1,05% | 1.178,00 |
| 25.08.2026 | 2,92 | 2,92 | 2,86 | 2,86 | 0,35% | 184,00 |
| 24.08.2026 | 2,92 | 2,92 | 2,78 | 2,85 | 0,00% | 153,00 |
| 21.08.2026 | 2,78 | 2,85 | 2,78 | 2,85 | 0,00% | 1,00 |
| 20.08.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 19.08.2026 | 2,80 | 2,85 | 2,80 | 2,85 | 0,00% | 504,00 |
| 18.08.2026 | 2,85 | 2,85 | 2,70 | 2,85 | 2,52% | 3.861,00 |
| 17.08.2026 | 2,79 | 2,84 | 2,78 | 2,78 | 1,09% | 16,00 |
| 14.08.2026 | 2,70 | 2,75 | 2,70 | 2,75 | 0,73% | 3.068,00 |
| 13.08.2026 | 2,75 | 2,75 | 2,70 | 2,73 | 1,87% | 1.602,00 |
| 12.08.2026 | 2,72 | 2,72 | 2,61 | 2,68 | -4,29% | 501,00 |
| 11.08.2026 | 2,72 | 2,80 | 2,72 | 2,80 | 1,45% | 4.075,00 |
| 10.08.2026 | 2,70 | 2,80 | 2,70 | 2,76 | -1,08% | 4.805,00 |
| 07.08.2026 | 2,66 | 2,79 | 2,66 | 2,79 | -3,79% | 327,00 |
| 06.08.2026 | 2,71 | 2,90 | 2,70 | 2,90 | 7,41% | 2.104,00 |
| 05.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | 1,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,71 | 2,80 | -4,76% | 2.027,00 |
| 03.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,03% | 32,00 |
| 31.07.2026 | 2,94 | 2,94 | 2,90 | 2,91 | 2,11% | 2,00 |
| 30.07.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 29.07.2026 | 2,90 | 2,90 | 2,84 | 2,84 | -3,40% | 880,00 |
| 28.07.2026 | 2,90 | 2,94 | 2,90 | 2,94 | -1,01% | 1.264,00 |
| 27.07.2026 | 2,75 | 3,00 | 2,75 | 2,97 | 5,32% | 1.201,00 |
| 24.07.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -1,40% | 136,00 |
| 23.07.2026 | 2,96 | 2,96 | 2,86 | 2,86 | 0,00% | 9,00 |
| 22.07.2026 | 2,88 | 2,88 | 2,84 | 2,86 | -2,05% | 409,00 |
| 21.07.2026 | 2,91 | 2,96 | 2,90 | 2,92 | 0,34% | 2.861,00 |
| 20.07.2026 | 3,02 | 3,14 | 2,91 | 2,91 | -3,64% | 1.331,00 |
| 17.07.2026 | 2,96 | 3,13 | 2,96 | 3,02 | -1,63% | 184,00 |
| 16.07.2026 | 3,06 | 3,07 | 3,06 | 3,07 | -3,15% | 910,00 |
| 15.07.2026 | 3,24 | 3,24 | 3,17 | 3,17 | 1,60% | 302,00 |
| 14.07.2026 | 3,06 | 3,24 | 3,06 | 3,12 | -1,58% | 65,00 |
| 13.07.2026 | 3,17 | 3,17 | 3,17 | 3,17 | -3,35% | - |
| 10.07.2026 | 3,24 | 3,28 | 3,24 | 3,28 | 1,23% | 263,00 |
| 09.07.2026 | 3,22 | 3,33 | 3,04 | 3,24 | 5,54% | 3.596,00 |
| 08.07.2026 | 2,70 | 3,07 | 2,58 | 3,07 | -0,32% | 15.343,00 |
| 07.07.2026 | 3,44 | 3,44 | 3,08 | 3,08 | -10,47% | 22.195,00 |
| 06.07.2026 | 3,30 | 3,44 | 3,30 | 3,44 | -1,71% | 6.705,00 |
| 03.07.2026 | 3,63 | 3,63 | 3,40 | 3,50 | -3,58% | 4.670,00 |
| 02.07.2026 | 3,73 | 3,73 | 3,62 | 3,63 | -2,16% | 4.038,00 |
| 01.07.2026 | 3,74 | 3,74 | 3,63 | 3,71 | 0,00% | 413,00 |
| 30.06.2026 | 3,68 | 3,71 | 3,67 | 3,71 | -1,59% | 868,00 |
| 29.06.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 0,27% | - |
| 26.06.2026 | 3,73 | 3,92 | 3,73 | 3,76 | -0,27% | 195,00 |
| 25.06.2026 | 3,75 | 3,90 | 3,75 | 3,77 | -3,33% | 1.153,00 |
| 24.06.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 2,09% | 2,00 |
| 23.06.2026 | 3,73 | 3,82 | 3,73 | 3,82 | -0,78% | 13,00 |
| 22.06.2026 | 3,73 | 3,94 | 3,73 | 3,85 | -2,28% | 5,00 |
| 19.06.2026 | 3,81 | 3,94 | 3,73 | 3,94 | 2,07% | 451,00 |
| 18.06.2026 | 3,80 | 3,88 | 3,73 | 3,86 | 3,49% | 417,00 |
| 17.06.2026 | 3,73 | 3,86 | 3,73 | 3,73 | -4,85% | 2.192,00 |
| 16.06.2026 | 3,94 | 3,94 | 3,73 | 3,92 | 5,66% | 473,00 |
| 15.06.2026 | 3,71 | 3,94 | 3,71 | 3,71 | -2,50% | 1.468,00 |
| 12.06.2026 | 3,79 | 3,81 | 3,79 | 3,81 | -2,44% | - |
| 11.06.2026 | 3,74 | 3,90 | 3,74 | 3,90 | 2,90% | 8,00 |
| 10.06.2026 | 3,97 | 3,97 | 3,74 | 3,79 | -2,57% | 179,00 |
| 09.06.2026 | 3,89 | 3,89 | 3,89 | 3,89 | 2,91% | 10,00 |
| 08.06.2026 | 4,05 | 4,05 | 3,78 | 3,78 | -0,26% | 161,00 |
| 05.06.2026 | 3,93 | 3,93 | 3,79 | 3,79 | -3,32% | 217,00 |
| 04.06.2026 | 3,92 | 3,92 | 3,89 | 3,92 | 0,77% | 3.070,00 |
| 03.06.2026 | 3,89 | 3,92 | 3,88 | 3,89 | -3,47% | 2.897,00 |
| 02.06.2026 | 3,89 | 4,03 | 3,89 | 4,03 | 3,60% | 1.520,00 |
| 01.06.2026 | 3,83 | 4,04 | 3,74 | 3,89 | -4,89% | 1.701,00 |
| 29.05.2026 | 4,04 | 4,09 | 3,93 | 4,09 | 1,24% | 408,00 |
| 28.05.2026 | 3,93 | 4,04 | 3,93 | 4,04 | 2,02% | 2.907,00 |
| 27.05.2026 | 4,01 | 4,01 | 3,92 | 3,96 | -1,25% | 1.531,00 |
| 26.05.2026 | 3,89 | 4,01 | 3,89 | 4,01 | 2,04% | 1.627,00 |
| 25.05.2026 | 3,89 | 4,04 | 3,89 | 3,93 | -4,38% | 32,00 |
| 22.05.2026 | 4,09 | 4,11 | 3,89 | 4,11 | 0,49% | 288,00 |
| 21.05.2026 | 3,89 | 4,09 | 3,89 | 4,09 | 5,14% | 205,00 |
| 20.05.2026 | 3,99 | 4,07 | 3,89 | 3,89 | -2,26% | 25,00 |
| 19.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | -3,40% | 230,00 |
| 18.05.2026 | 3,99 | 4,12 | 3,86 | 4,12 | 5,37% | 2.315,00 |
| 15.05.2026 | 4,13 | 4,13 | 3,91 | 3,91 | -2,25% | 2.990,00 |
| 14.05.2026 | 4,07 | 4,07 | 3,90 | 4,00 | -2,20% | 761,00 |
| 13.05.2026 | 4,24 | 4,24 | 3,95 | 4,09 | 2,76% | 1.574,00 |
| 12.05.2026 | 4,14 | 4,14 | 3,98 | 3,98 | 0,51% | 396,00 |
| 11.05.2026 | 4,21 | 4,21 | 3,96 | 3,96 | -5,94% | 6.206,00 |
| 08.05.2026 | 4,10 | 4,47 | 3,78 | 4,21 | -1,41% | 3.175,00 |
| 07.05.2026 | 4,35 | 4,35 | 4,10 | 4,27 | -2,29% | 6.537,00 |
| 06.05.2026 | 4,49 | 4,49 | 4,37 | 4,37 | 0,00% | 102,00 |
| 05.05.2026 | 4,37 | 4,37 | 4,37 | 4,37 | -2,67% | 1,00 |
| 04.05.2026 | 4,56 | 4,56 | 4,31 | 4,49 | 2,28% | 389,00 |
| 30.04.2026 | 4,39 | 4,49 | 4,39 | 4,39 | -2,88% | 27,00 |
| 29.04.2026 | 4,49 | 4,52 | 4,39 | 4,52 | 0,00% | 922,00 |
| 28.04.2026 | 4,46 | 4,52 | 4,45 | 4,52 | 0,00% | 1.222,00 |
| 27.04.2026 | 4,46 | 4,52 | 4,46 | 4,52 | 1,12% | 206,00 |
| 24.04.2026 | 4,47 | 4,59 | 4,47 | 4,47 | -0,45% | 229,00 |
| 23.04.2026 | 4,59 | 4,59 | 4,46 | 4,49 | -2,18% | 964,00 |
| 22.04.2026 | 4,46 | 4,59 | 4,46 | 4,59 | 0,00% | 507,00 |