28,000€
6,67%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 27,28 | 27,85 | 26,05 | 26,85 | -1,01% | 2.840,00 |
| 17.03.2025 | 27,60 | 27,78 | 26,88 | 27,13 | -2,08% | 3.484,00 |
| 14.03.2025 | 27,08 | 28,25 | 26,75 | 27,70 | 5,02% | 11.919,00 |
| 13.03.2025 | 25,40 | 26,78 | 25,10 | 26,38 | 3,94% | 3.110,00 |
| 12.03.2025 | 24,53 | 26,00 | 24,15 | 25,38 | 3,78% | 6.570,00 |
| 11.03.2025 | 25,13 | 25,48 | 24,23 | 24,45 | -2,40% | 730,00 |
| 10.03.2025 | 26,03 | 26,18 | 24,70 | 25,05 | -3,47% | 3.650,00 |
| 07.03.2025 | 25,73 | 26,20 | 24,98 | 25,95 | 0,10% | 3.910,00 |
| 06.03.2025 | 26,55 | 26,95 | 25,33 | 25,93 | -0,77% | 4.390,00 |
| 05.03.2025 | 25,95 | 27,03 | 25,95 | 26,13 | 2,35% | 7.016,00 |
| 04.03.2025 | 26,48 | 26,63 | 25,13 | 25,53 | -4,40% | 8.072,00 |
| 03.03.2025 | 26,83 | 27,70 | 26,03 | 26,70 | -0,56% | 7.068,00 |
| 28.02.2025 | 27,13 | 27,25 | 26,50 | 26,85 | -1,65% | 6.184,00 |
| 27.02.2025 | 27,95 | 27,95 | 26,98 | 27,30 | -1,97% | 10.170,00 |
| 26.02.2025 | 28,00 | 28,38 | 27,15 | 27,85 | 0,91% | 21.400,00 |
| 25.02.2025 | 28,35 | 28,60 | 27,30 | 27,60 | 0,91% | 4.596,00 |
| 24.02.2025 | 29,83 | 29,83 | 26,83 | 27,35 | -7,83% | 31.143,00 |
| 21.02.2025 | 30,73 | 31,35 | 29,28 | 29,68 | -2,22% | 12.567,00 |
| 20.02.2025 | 30,58 | 31,98 | 28,95 | 30,35 | 0,17% | 15.789,00 |
| 19.02.2025 | 33,40 | 33,40 | 30,05 | 30,30 | -9,42% | 15.667,00 |
| 18.02.2025 | 34,80 | 35,35 | 31,78 | 33,45 | -2,62% | 21.087,00 |
| 17.02.2025 | 49,60 | 49,90 | 27,58 | 34,35 | -30,78% | 32.565,00 |
| 14.02.2025 | 50,65 | 50,90 | 49,25 | 49,63 | -2,02% | 5.328,00 |
| 13.02.2025 | 51,25 | 51,60 | 49,95 | 50,65 | -1,17% | 3.558,00 |
| 12.02.2025 | 52,40 | 52,60 | 50,50 | 51,25 | -2,47% | 5.082,00 |
| 11.02.2025 | 52,25 | 52,85 | 51,70 | 52,55 | 0,57% | 3.240,00 |
| 10.02.2025 | 52,35 | 53,20 | 52,20 | 52,25 | -1,23% | 2.540,00 |
| 07.02.2025 | 54,60 | 54,70 | 52,65 | 52,90 | -3,20% | 6.610,00 |
| 06.02.2025 | 54,65 | 54,90 | 53,60 | 54,65 | 0,46% | 625,00 |
| 05.02.2025 | 52,00 | 54,80 | 51,70 | 54,40 | 4,41% | 1.288,00 |
| 04.02.2025 | 52,75 | 53,40 | 51,70 | 52,10 | -1,23% | 18.436,00 |
| 03.02.2025 | 52,85 | 53,50 | 52,05 | 52,75 | -1,86% | 1.900,00 |
| 31.01.2025 | 54,30 | 54,70 | 53,60 | 53,75 | -0,65% | 2.875,00 |
| 30.01.2025 | 54,55 | 54,70 | 53,60 | 54,10 | -0,82% | 3.695,00 |
| 29.01.2025 | 53,35 | 55,90 | 53,35 | 54,55 | 2,35% | 5.390,00 |
| 28.01.2025 | 53,10 | 55,20 | 52,55 | 53,30 | 0,57% | 6.890,00 |
| 27.01.2025 | 54,90 | 55,10 | 52,60 | 53,00 | -3,55% | 3.659,00 |
| 24.01.2025 | 54,80 | 55,35 | 54,50 | 54,95 | -0,27% | 1.083,00 |
| 23.01.2025 | 54,70 | 55,55 | 54,60 | 55,10 | 0,36% | 2.386,00 |
| 22.01.2025 | 54,40 | 55,95 | 54,35 | 54,90 | 0,83% | 4.400,00 |
| 21.01.2025 | 56,55 | 57,00 | 54,05 | 54,45 | -3,54% | 3.715,00 |
| 20.01.2025 | 57,30 | 57,80 | 56,35 | 56,45 | 0,71% | 4.260,00 |
| 17.01.2025 | 57,60 | 57,95 | 55,55 | 56,05 | -2,61% | 5.290,00 |
| 16.01.2025 | 59,45 | 59,80 | 56,85 | 57,55 | -1,54% | 9.168,00 |
| 15.01.2025 | 59,90 | 62,05 | 57,70 | 58,45 | -0,85% | 9.242,00 |
| 14.01.2025 | 60,85 | 60,90 | 58,25 | 58,95 | -2,00% | 8.239,00 |