23,500€
-0,63%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,80 | 23,98 | 23,15 | 23,50 | -0,63% | 6.695,00 |
| 11.12.2025 | 23,00 | 23,75 | 22,80 | 23,65 | 2,83% | 7.764,00 |
| 10.12.2025 | 24,23 | 24,50 | 22,45 | 23,00 | -4,76% | 10.892,00 |
| 09.12.2025 | 24,90 | 26,10 | 23,65 | 24,15 | -2,23% | 12.680,00 |
| 08.12.2025 | 25,33 | 25,38 | 24,70 | 24,70 | -2,85% | 5.205,00 |
| 05.12.2025 | 25,88 | 25,93 | 24,70 | 25,43 | -0,49% | 11.685,00 |
| 04.12.2025 | 24,85 | 25,78 | 24,55 | 25,55 | 7,13% | 9.746,00 |
| 03.12.2025 | 22,93 | 24,10 | 22,48 | 23,85 | 4,84% | - |
| 02.12.2025 | 23,25 | 23,43 | 22,75 | 22,75 | -1,73% | 4.440,00 |
| 01.12.2025 | 24,03 | 24,45 | 23,15 | 23,15 | -3,54% | - |
| 28.11.2025 | 24,63 | 25,10 | 24,00 | 24,00 | -1,84% | 1.600,00 |
| 27.11.2025 | 25,40 | 25,48 | 24,28 | 24,45 | -1,81% | - |
| 26.11.2025 | 24,20 | 25,33 | 24,08 | 24,90 | 3,64% | 7.890,00 |
| 25.11.2025 | 22,68 | 24,13 | 22,58 | 24,03 | 6,54% | 4.110,00 |
| 24.11.2025 | 23,33 | 23,55 | 22,43 | 22,55 | -2,17% | 13.265,00 |
| 21.11.2025 | 23,15 | 23,63 | 22,95 | 23,05 | -2,64% | 286,00 |
| 20.11.2025 | 23,45 | 23,88 | 23,23 | 23,68 | 2,05% | 4.890,00 |
| 19.11.2025 | 22,63 | 23,70 | 22,40 | 23,20 | 4,74% | 8.934,00 |
| 18.11.2025 | 22,80 | 22,95 | 22,00 | 22,15 | -1,99% | 2.560,00 |
| 17.11.2025 | 22,63 | 23,38 | 21,80 | 22,60 | 9,98% | 11.344,00 |
| 14.11.2025 | 20,93 | 20,93 | 20,30 | 20,55 | -0,24% | 1.835,00 |
| 13.11.2025 | 21,73 | 21,73 | 20,45 | 20,60 | -4,63% | 7.400,00 |
| 12.11.2025 | 21,63 | 21,95 | 21,20 | 21,60 | 0,70% | 1.050,00 |
| 11.11.2025 | 20,30 | 22,33 | 20,28 | 21,45 | 5,93% | 7.810,00 |
| 10.11.2025 | 19,67 | 20,65 | 19,44 | 20,25 | 4,38% | 6.240,00 |
| 07.11.2025 | 20,20 | 20,43 | 19,08 | 19,40 | -3,48% | 3.000,00 |
| 06.11.2025 | 20,53 | 20,58 | 19,91 | 20,10 | -0,25% | 16.172,00 |
| 05.11.2025 | 21,13 | 21,20 | 20,08 | 20,15 | -4,84% | 4.990,00 |
| 04.11.2025 | 21,13 | 22,73 | 20,88 | 21,18 | -0,70% | 10.500,00 |
| 03.11.2025 | 22,25 | 22,35 | 21,23 | 21,33 | -3,29% | 8.000,00 |
| 31.10.2025 | 22,23 | 22,55 | 21,98 | 22,05 | -0,23% | 440,00 |
| 30.10.2025 | 22,35 | 22,50 | 21,93 | 22,10 | -0,79% | 9.250,00 |
| 29.10.2025 | 22,58 | 23,75 | 22,25 | 22,28 | -1,66% | 1.500,00 |
| 28.10.2025 | 22,85 | 22,95 | 22,25 | 22,65 | -0,22% | 13.400,00 |
| 27.10.2025 | 22,75 | 22,98 | 22,45 | 22,70 | 0,44% | 11.400,00 |
| 24.10.2025 | 23,25 | 23,78 | 22,60 | 22,60 | -1,53% | 5.200,00 |
| 23.10.2025 | 23,53 | 23,60 | 22,63 | 22,95 | -2,44% | 1.060,00 |
| 22.10.2025 | 23,85 | 24,00 | 23,35 | 23,53 | -0,95% | 980,00 |
| 21.10.2025 | 23,90 | 24,45 | 23,55 | 23,75 | 0,42% | 31.200,00 |
| 20.10.2025 | 23,58 | 23,98 | 23,20 | 23,65 | 0,85% | 4.000,00 |
| 17.10.2025 | 24,30 | 24,35 | 23,20 | 23,45 | -3,89% | 2.022,00 |
| 16.10.2025 | 23,83 | 24,68 | 23,45 | 24,40 | 2,74% | 2.495,00 |
| 15.10.2025 | 23,63 | 24,28 | 23,30 | 23,75 | 0,42% | - |
| 14.10.2025 | 24,25 | 24,38 | 23,40 | 23,65 | -2,87% | 17.000,00 |
| 13.10.2025 | 24,53 | 25,33 | 24,18 | 24,35 | -0,81% | 1.230,00 |
| 10.10.2025 | 25,40 | 25,43 | 24,53 | 24,55 | -3,35% | 1.765,00 |
| 09.10.2025 | 25,18 | 25,70 | 24,85 | 25,40 | 0,99% | 17.410,00 |
| 08.10.2025 | 25,43 | 25,53 | 24,98 | 25,15 | -0,40% | 3.130,00 |
| 07.10.2025 | 25,88 | 26,00 | 25,25 | 25,25 | -1,94% | 1.720,00 |
| 06.10.2025 | 25,50 | 26,40 | 25,30 | 25,75 | 1,78% | 15.085,00 |
| 03.10.2025 | 26,50 | 26,58 | 24,68 | 25,30 | -3,25% | 21.600,00 |
| 02.10.2025 | 24,13 | 26,33 | 24,08 | 26,15 | 14,44% | 15.286,00 |
| 01.10.2025 | 22,40 | 23,10 | 22,23 | 22,85 | 1,33% | 6.778,00 |
| 30.09.2025 | 22,50 | 22,60 | 21,98 | 22,55 | 1,12% | 4.840,00 |
| 29.09.2025 | 22,28 | 22,75 | 22,13 | 22,30 | 0,34% | 15.250,00 |
| 26.09.2025 | 22,60 | 22,73 | 21,90 | 22,23 | -2,20% | 23.890,00 |
| 25.09.2025 | 23,10 | 23,45 | 22,60 | 22,73 | -1,41% | 500,00 |
| 24.09.2025 | 23,35 | 23,48 | 22,83 | 23,05 | -0,22% | 1.722,00 |
| 23.09.2025 | 23,13 | 23,78 | 23,10 | 23,10 | 0,22% | - |
| 22.09.2025 | 23,75 | 24,33 | 23,00 | 23,05 | -2,33% | 12.050,00 |
| 19.09.2025 | 22,88 | 24,03 | 22,88 | 23,60 | 3,28% | 4.780,00 |
| 18.09.2025 | 22,73 | 23,78 | 22,48 | 22,85 | 2,01% | 4.830,00 |
| 17.09.2025 | 22,35 | 22,70 | 21,93 | 22,40 | 3,70% | 10.640,00 |
| 16.09.2025 | 21,73 | 22,03 | 21,15 | 21,60 | -0,92% | 6.000,00 |
| 15.09.2025 | 22,15 | 22,33 | 21,13 | 21,80 | -2,02% | 2.708,00 |
| 12.09.2025 | 22,33 | 22,53 | 21,90 | 22,25 | 0,45% | 2.750,00 |
| 11.09.2025 | 22,93 | 23,15 | 22,05 | 22,15 | -2,42% | 6.880,00 |
| 10.09.2025 | 22,93 | 23,08 | 22,63 | 22,70 | -0,66% | 2.889,00 |
| 09.09.2025 | 23,25 | 23,45 | 22,80 | 22,85 | -2,14% | 3.270,00 |
| 08.09.2025 | 23,18 | 23,78 | 23,18 | 23,35 | 1,30% | - |
| 05.09.2025 | 23,20 | 23,63 | 23,05 | 23,05 | 0,00% | 28.000,00 |
| 04.09.2025 | 23,40 | 23,58 | 22,90 | 23,05 | -1,81% | 915,00 |
| 03.09.2025 | 24,05 | 24,35 | 23,15 | 23,48 | -1,57% | 4.300,00 |
| 02.09.2025 | 25,13 | 25,15 | 23,85 | 23,85 | -3,05% | 1.080,00 |
| 01.09.2025 | 24,15 | 24,88 | 24,15 | 24,60 | 2,50% | 480,00 |
| 29.08.2025 | 24,58 | 24,80 | 24,00 | 24,00 | -2,34% | - |
| 28.08.2025 | 24,15 | 24,88 | 23,88 | 24,58 | 2,61% | 13.100,00 |
| 27.08.2025 | 23,90 | 24,43 | 23,60 | 23,95 | 0,42% | - |
| 26.08.2025 | 24,48 | 24,55 | 23,60 | 23,85 | -3,05% | - |
| 25.08.2025 | 24,68 | 24,73 | 24,23 | 24,60 | -1,01% | 1.948,00 |
| 22.08.2025 | 24,23 | 25,10 | 24,20 | 24,85 | 3,01% | 160,00 |
| 21.08.2025 | 24,68 | 24,73 | 24,00 | 24,13 | -2,13% | 17.250,00 |
| 20.08.2025 | 24,98 | 25,05 | 24,45 | 24,65 | -1,69% | - |
| 19.08.2025 | 24,98 | 25,25 | 24,68 | 25,08 | 0,20% | 2.900,00 |
| 18.08.2025 | 25,13 | 25,58 | 24,85 | 25,03 | 0,10% | 8.000,00 |
| 15.08.2025 | 24,95 | 25,48 | 24,88 | 25,00 | 0,30% | 2.820,00 |
| 14.08.2025 | 24,93 | 25,70 | 24,83 | 24,93 | -0,40% | 4.560,00 |
| 13.08.2025 | 25,08 | 25,10 | 23,38 | 25,03 | -1,09% | 11.070,00 |
| 12.08.2025 | 25,38 | 26,00 | 24,88 | 25,30 | -3,34% | 6.400,00 |
| 11.08.2025 | 26,05 | 26,18 | 24,90 | 26,18 | 0,29% | 650,00 |
| 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 |