25,950€
2,77%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,33 | 26,18 | 25,20 | 26,10 | 2,96% | 1.005,00 |
| 07.08.2025 | 25,70 | 26,20 | 25,13 | 25,35 | -0,78% | 1.710,00 |
| 06.08.2025 | 25,55 | 26,25 | 25,38 | 25,55 | 0,10% | 8.959,00 |
| 05.08.2025 | 26,65 | 27,23 | 24,63 | 25,53 | -4,93% | 3.070,00 |
| 04.08.2025 | 26,70 | 27,30 | 26,63 | 26,85 | 0,75% | 2.900,00 |
| 01.08.2025 | 28,15 | 28,15 | 26,38 | 26,65 | -5,58% | 3.080,00 |
| 31.07.2025 | 29,80 | 29,93 | 28,05 | 28,23 | -5,36% | 2.446,00 |
| 30.07.2025 | 29,75 | 30,40 | 29,10 | 29,83 | 0,34% | 8.600,00 |
| 29.07.2025 | 30,38 | 30,58 | 29,68 | 29,73 | -2,06% | 2.220,00 |
| 28.07.2025 | 30,65 | 31,28 | 29,88 | 30,35 | 0,08% | 5.376,00 |
| 25.07.2025 | 30,20 | 30,85 | 29,78 | 30,33 | 0,41% | 9.919,00 |
| 24.07.2025 | 29,45 | 30,85 | 29,25 | 30,20 | 2,72% | 3.700,00 |
| 23.07.2025 | 28,15 | 29,50 | 28,15 | 29,40 | 5,28% | 465,00 |
| 22.07.2025 | 29,33 | 29,33 | 27,65 | 27,93 | -4,53% | 8.050,00 |
| 21.07.2025 | 29,58 | 29,73 | 29,20 | 29,25 | -1,18% | 8.650,00 |
| 18.07.2025 | 29,98 | 30,18 | 29,28 | 29,60 | -1,00% | - |
| 17.07.2025 | 30,50 | 30,50 | 29,60 | 29,90 | -0,17% | 5.200,00 |
| 16.07.2025 | 29,48 | 30,63 | 29,30 | 29,95 | 1,18% | 2.205,00 |
| 15.07.2025 | 29,93 | 30,68 | 29,55 | 29,60 | -1,50% | 4.470,00 |
| 14.07.2025 | 29,73 | 30,25 | 29,28 | 30,05 | 0,33% | 3.500,00 |
| 11.07.2025 | 30,38 | 30,40 | 29,68 | 29,95 | -1,48% | 7.350,00 |
| 10.07.2025 | 29,13 | 30,55 | 29,13 | 30,40 | 4,83% | 18.040,00 |
| 09.07.2025 | 28,30 | 29,20 | 28,25 | 29,00 | 2,29% | 4.165,00 |
| 08.07.2025 | 28,63 | 28,88 | 28,05 | 28,35 | -1,05% | 8.951,00 |
| 07.07.2025 | 29,28 | 29,60 | 28,55 | 28,65 | -1,80% | 11.040,00 |
| 04.07.2025 | 29,33 | 29,50 | 28,95 | 29,18 | -0,93% | 7.200,00 |
| 03.07.2025 | 29,65 | 30,00 | 29,18 | 29,45 | 0,08% | 3.090,00 |
| 02.07.2025 | 28,00 | 29,70 | 27,95 | 29,43 | 4,72% | 7.458,00 |
| 01.07.2025 | 28,13 | 28,30 | 27,60 | 28,10 | -0,09% | 6.155,00 |
| 30.06.2025 | 29,40 | 29,45 | 28,00 | 28,13 | -4,34% | 5.306,00 |
| 27.06.2025 | 29,78 | 30,38 | 28,98 | 29,40 | -1,59% | 10.830,00 |
| 26.06.2025 | 28,85 | 30,75 | 28,73 | 29,88 | 5,66% | 14.310,00 |
| 25.06.2025 | 27,53 | 29,23 | 26,85 | 28,28 | 5,41% | 7.724,00 |
| 24.06.2025 | 26,20 | 26,85 | 25,98 | 26,83 | 2,88% | 400,00 |
| 23.06.2025 | 26,28 | 26,63 | 25,85 | 26,08 | -0,86% | 4.600,00 |
| 20.06.2025 | 26,50 | 27,10 | 26,20 | 26,30 | -0,28% | 10.481,00 |
| 19.06.2025 | 26,53 | 26,78 | 26,33 | 26,38 | -0,94% | - |
| 18.06.2025 | 26,55 | 26,90 | 26,33 | 26,63 | 0,19% | 2.830,00 |
| 17.06.2025 | 27,55 | 27,55 | 25,70 | 26,58 | -4,41% | 11.320,00 |
| 16.06.2025 | 27,20 | 27,93 | 27,15 | 27,80 | 2,58% | 11.000,00 |
| 13.06.2025 | 27,65 | 27,85 | 27,08 | 27,10 | -4,66% | 3.072,00 |
| 12.06.2025 | 29,40 | 29,50 | 27,28 | 28,43 | -3,40% | 13.887,00 |
| 11.06.2025 | 28,48 | 30,03 | 27,98 | 29,43 | 3,34% | 12.341,00 |
| 10.06.2025 | 28,90 | 29,63 | 27,98 | 28,48 | -1,13% | 7.890,00 |
| 09.06.2025 | 27,20 | 29,50 | 27,20 | 28,80 | 6,08% | 10.204,00 |
| 06.06.2025 | 28,03 | 28,03 | 26,93 | 27,15 | -3,47% | 2.958,00 |
| 05.06.2025 | 27,98 | 28,33 | 26,88 | 28,13 | 6,33% | 16.375,00 |
| 04.06.2025 | 25,28 | 27,38 | 25,18 | 26,45 | 5,69% | 15.306,00 |
| 03.06.2025 | 24,08 | 25,23 | 23,90 | 25,03 | 3,62% | 8.945,00 |
| 02.06.2025 | 23,88 | 24,18 | 23,18 | 24,15 | 2,44% | 4.185,00 |
| 30.05.2025 | 23,05 | 24,25 | 22,93 | 23,58 | 1,95% | 755,00 |
| 29.05.2025 | 23,00 | 23,20 | 22,63 | 23,13 | 0,87% | - |
| 28.05.2025 | 22,88 | 23,40 | 22,58 | 22,93 | -1,08% | 19.400,00 |
| 27.05.2025 | 23,05 | 23,55 | 22,60 | 23,18 | -0,32% | 3.050,00 |
| 26.05.2025 | 22,53 | 23,35 | 22,43 | 23,25 | 4,38% | 560,00 |
| 23.05.2025 | 22,28 | 22,90 | 21,85 | 22,28 | -0,11% | - |
| 22.05.2025 | 22,88 | 23,03 | 21,83 | 22,30 | -1,76% | 2.450,00 |
| 21.05.2025 | 23,45 | 23,65 | 22,68 | 22,70 | -2,26% | 8.948,00 |
| 20.05.2025 | 22,80 | 23,53 | 22,45 | 23,23 | 1,64% | 7.860,00 |
| 19.05.2025 | 22,73 | 23,15 | 22,45 | 22,85 | -0,98% | 5.960,00 |
| 16.05.2025 | 23,05 | 23,25 | 22,63 | 23,08 | 0,33% | 12.812,00 |
| 15.05.2025 | 23,23 | 23,40 | 22,70 | 23,00 | -0,86% | 26.500,00 |
| 14.05.2025 | 23,50 | 24,08 | 23,13 | 23,20 | -1,38% | 1.800,00 |
| 13.05.2025 | 23,90 | 24,95 | 22,95 | 23,53 | -1,57% | 5.300,00 |
| 12.05.2025 | 24,48 | 24,60 | 22,63 | 23,90 | -2,85% | 12.812,00 |
| 09.05.2025 | 24,55 | 24,78 | 23,88 | 24,60 | 0,61% | 4.940,00 |
| 08.05.2025 | 23,53 | 24,73 | 23,28 | 24,45 | 4,04% | 849,00 |
| 07.05.2025 | 23,58 | 23,80 | 23,25 | 23,50 | -0,11% | 2.600,00 |
| 06.05.2025 | 23,23 | 23,85 | 22,88 | 23,53 | 0,97% | 2.769,00 |
| 05.05.2025 | 23,65 | 23,65 | 23,18 | 23,30 | -0,43% | 12.980,00 |
| 02.05.2025 | 23,50 | 23,88 | 23,10 | 23,40 | -0,21% | 5.652,00 |
| 30.04.2025 | 23,65 | 23,70 | 23,00 | 23,45 | 1,96% | 2.900,00 |
| 29.04.2025 | 23,20 | 23,38 | 22,63 | 23,00 | -1,08% | 129,00 |
| 28.04.2025 | 22,83 | 23,60 | 22,55 | 23,25 | 1,20% | 138,00 |
| 25.04.2025 | 22,73 | 23,43 | 22,60 | 22,98 | 1,21% | 260,00 |
| 24.04.2025 | 22,90 | 23,05 | 22,25 | 22,70 | -0,98% | 4.989,00 |
| 23.04.2025 | 22,10 | 22,98 | 22,10 | 22,93 | 4,09% | 320,00 |
| 22.04.2025 | 22,55 | 22,68 | 21,28 | 22,03 | -4,24% | 12.375,00 |
| 17.04.2025 | 23,50 | 24,38 | 22,83 | 23,00 | -1,39% | 11.200,00 |
| 16.04.2025 | 23,55 | 23,70 | 23,10 | 23,33 | -2,20% | 20.320,00 |
| 15.04.2025 | 22,73 | 24,20 | 22,30 | 23,85 | 5,65% | 4.710,00 |
| 14.04.2025 | 22,05 | 22,73 | 21,78 | 22,58 | 2,15% | 3.400,00 |
| 11.04.2025 | 21,63 | 22,13 | 20,73 | 22,10 | 2,55% | - |
| 10.04.2025 | 22,70 | 22,90 | 21,00 | 21,55 | -3,04% | 4.435,00 |
| 09.04.2025 | 21,65 | 22,25 | 20,35 | 22,23 | 1,83% | 3.838,00 |
| 08.04.2025 | 22,38 | 22,85 | 21,73 | 21,83 | -0,91% | - |
| 07.04.2025 | 20,25 | 23,40 | 19,01 | 22,03 | -2,97% | 7.190,00 |
| 04.04.2025 | 22,75 | 23,55 | 21,83 | 22,70 | 0,00% | 1.093,00 |
| 03.04.2025 | 22,88 | 24,03 | 22,05 | 22,70 | -3,51% | 11.012,00 |
| 02.04.2025 | 23,68 | 23,95 | 23,25 | 23,53 | 0,00% | 15.708,00 |
| 01.04.2025 | 22,98 | 23,90 | 22,98 | 23,53 | 2,51% | 2.846,00 |
| 31.03.2025 | 23,43 | 23,53 | 22,35 | 22,95 | -4,28% | 21.876,00 |
| 28.03.2025 | 24,53 | 24,53 | 23,65 | 23,98 | -2,64% | 11.422,00 |
| 27.03.2025 | 25,78 | 25,80 | 24,20 | 24,63 | -5,01% | 4.732,00 |
| 26.03.2025 | 26,20 | 26,40 | 25,65 | 25,93 | -2,54% | 1.480,00 |
| 25.03.2025 | 27,00 | 27,30 | 26,20 | 26,60 | -0,93% | 4.200,00 |
| 24.03.2025 | 26,63 | 27,28 | 26,58 | 26,85 | 0,66% | 3.922,00 |
| 21.03.2025 | 27,00 | 27,15 | 26,08 | 26,68 | -1,20% | 2.250,00 |
| 20.03.2025 | 26,73 | 27,13 | 26,20 | 27,00 | 2,18% | 11.500,00 |
| 19.03.2025 | 26,85 | 26,88 | 26,20 | 26,43 | -1,58% | 3.997,00 |