55,250€
1,75%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2025 | 54,40 | 55,25 | 54,40 | 55,25 | 1,47% | - |
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 |
13.01.2025 | 63,60 | 64,45 | 59,65 | 60,15 | -3,91% | 5.273,00 |
10.01.2025 | 61,65 | 64,25 | 61,30 | 62,60 | 1,29% | 2.870,00 |
09.01.2025 | 61,10 | 62,00 | 60,45 | 61,80 | 1,48% | 6.474,00 |
08.01.2025 | 59,40 | 61,10 | 59,00 | 60,90 | 2,70% | 7.162,00 |
07.01.2025 | 54,25 | 59,90 | 54,00 | 59,30 | 9,71% | 6.620,00 |
06.01.2025 | 54,25 | 54,75 | 53,50 | 54,05 | -0,55% | 2.446,00 |
03.01.2025 | 54,30 | 54,75 | 54,00 | 54,35 | -0,37% | 940,00 |
02.01.2025 | 52,75 | 54,80 | 52,70 | 54,55 | 3,81% | 2.960,00 |
30.12.2024 | 52,55 | 52,75 | 51,55 | 52,55 | -0,10% | 1.140,00 |
27.12.2024 | 52,60 | 53,00 | 51,40 | 52,60 | 0,10% | 2.812,00 |
23.12.2024 | 51,70 | 52,95 | 51,35 | 52,55 | 2,24% | 6.650,00 |
20.12.2024 | 51,00 | 52,25 | 49,63 | 51,40 | 0,49% | 1.220,00 |
19.12.2024 | 52,95 | 53,30 | 50,40 | 51,15 | -3,40% | 1.961,00 |
18.12.2024 | 52,30 | 53,35 | 52,10 | 52,95 | 1,44% | 576,00 |
17.12.2024 | 54,20 | 54,30 | 52,15 | 52,20 | -3,78% | 2.532,00 |
16.12.2024 | 54,20 | 54,80 | 52,50 | 54,25 | 1,97% | 6.320,00 |
13.12.2024 | 53,40 | 54,25 | 52,50 | 53,20 | -0,56% | 3.425,00 |
12.12.2024 | 54,75 | 55,15 | 53,10 | 53,50 | -2,37% | 1.896,00 |
11.12.2024 | 52,20 | 55,00 | 52,20 | 54,80 | 6,00% | 4.887,00 |
10.12.2024 | 54,25 | 54,25 | 51,55 | 51,70 | -4,79% | 580,00 |
09.12.2024 | 52,15 | 54,45 | 52,10 | 54,30 | 4,42% | 540,00 |
06.12.2024 | 50,85 | 52,15 | 50,75 | 52,00 | 2,16% | 7.300,00 |
05.12.2024 | 49,70 | 51,45 | 48,98 | 50,90 | 3,61% | 4.320,00 |
04.12.2024 | 48,53 | 50,05 | 48,43 | 49,13 | 1,29% | - |
03.12.2024 | 50,30 | 50,50 | 47,68 | 48,50 | -3,67% | 3.178,00 |
02.12.2024 | 50,25 | 50,45 | 49,00 | 50,35 | 0,20% | 1.485,00 |
29.11.2024 | 49,75 | 51,15 | 49,68 | 50,25 | 0,85% | 2.024,00 |
28.11.2024 | 48,65 | 50,70 | 47,68 | 49,83 | 2,47% | 4.410,00 |
27.11.2024 | 47,78 | 48,63 | 47,73 | 48,63 | 1,73% | 1.530,00 |
26.11.2024 | 48,85 | 49,10 | 47,60 | 47,80 | -3,58% | 3.066,00 |
25.11.2024 | 47,15 | 49,73 | 46,75 | 49,58 | 5,65% | 2.600,00 |
22.11.2024 | 46,58 | 47,53 | 45,40 | 46,93 | 0,81% | 3.300,00 |
21.11.2024 | 47,15 | 47,93 | 46,50 | 46,55 | -1,06% | 2.510,00 |
20.11.2024 | 46,35 | 47,20 | 45,98 | 47,05 | 1,35% | 940,00 |
19.11.2024 | 47,33 | 47,38 | 46,40 | 46,43 | -1,80% | 2.220,00 |
18.11.2024 | 47,28 | 48,50 | 46,20 | 47,28 | 0,00% | 2.557,00 |
15.11.2024 | 46,83 | 51,45 | 44,70 | 47,28 | 0,59% | 8.148,00 |
14.11.2024 | 47,15 | 47,53 | 46,78 | 47,00 | 0,16% | 3.400,00 |
13.11.2024 | 47,35 | 47,53 | 46,83 | 46,93 | -1,00% | 7.905,00 |
12.11.2024 | 48,30 | 48,55 | 46,73 | 47,40 | -3,76% | 3.600,00 |
11.11.2024 | 48,30 | 49,25 | 47,40 | 49,25 | 2,02% | 2.633,00 |
08.11.2024 | 48,35 | 48,65 | 47,13 | 48,28 | -0,31% | - |
07.11.2024 | 48,40 | 48,70 | 47,90 | 48,43 | 0,52% | 3.660,00 |
06.11.2024 | 49,08 | 49,35 | 47,58 | 48,18 | -1,78% | 120,00 |
05.11.2024 | 50,23 | 50,65 | 48,75 | 49,05 | -2,00% | 1.190,00 |
04.11.2024 | 49,30 | 51,40 | 49,05 | 50,05 | 1,57% | 1.914,00 |
01.11.2024 | 46,53 | 49,85 | 46,38 | 49,28 | 5,74% | 967,00 |
31.10.2024 | 48,60 | 48,88 | 45,45 | 46,60 | -4,56% | 2.810,00 |
30.10.2024 | 49,75 | 49,83 | 48,15 | 48,83 | -2,11% | 8.650,00 |
29.10.2024 | 50,30 | 50,40 | 49,45 | 49,88 | -0,75% | - |
28.10.2024 | 50,85 | 50,90 | 50,15 | 50,25 | -0,79% | - |
25.10.2024 | 50,60 | 51,55 | 50,25 | 50,65 | 0,10% | 9.600,00 |
24.10.2024 | 51,60 | 51,75 | 50,45 | 50,60 | -1,94% | - |
23.10.2024 | 51,70 | 51,80 | 50,85 | 51,60 | -0,10% | - |
22.10.2024 | 51,35 | 52,20 | 50,55 | 51,65 | 0,58% | 1.480,00 |
21.10.2024 | 52,60 | 52,65 | 51,05 | 51,35 | -2,47% | - |
18.10.2024 | 52,10 | 53,50 | 52,05 | 52,65 | 0,86% | - |
17.10.2024 | 52,30 | 52,50 | 51,75 | 52,20 | -0,57% | - |
16.10.2024 | 52,35 | 53,25 | 51,50 | 52,50 | 0,38% | 1.953,00 |
15.10.2024 | 50,85 | 52,45 | 50,30 | 52,30 | 2,85% | 2.940,00 |
14.10.2024 | 51,70 | 51,90 | 50,45 | 50,85 | -1,17% | 8.260,00 |
11.10.2024 | 50,40 | 52,05 | 50,25 | 51,45 | 2,18% | 1.080,00 |
10.10.2024 | 51,15 | 51,25 | 50,25 | 50,35 | -2,04% | 1.460,00 |
09.10.2024 | 52,35 | 52,50 | 51,15 | 51,40 | -1,72% | 15.600,00 |
08.10.2024 | 52,30 | 52,70 | 51,55 | 52,30 | -0,19% | - |
07.10.2024 | 53,65 | 54,30 | 51,80 | 52,40 | -2,33% | 1.410,00 |
04.10.2024 | 51,85 | 54,00 | 51,05 | 53,65 | 4,07% | 3.950,00 |
03.10.2024 | 51,60 | 51,70 | 50,30 | 51,55 | -0,39% | 980,00 |
02.10.2024 | 52,20 | 52,85 | 50,50 | 51,75 | -0,77% | - |
01.10.2024 | 54,70 | 54,90 | 51,30 | 52,15 | -4,75% | 2.500,00 |
30.09.2024 | 56,30 | 57,15 | 53,20 | 54,75 | -1,26% | 3.740,00 |
27.09.2024 | 52,70 | 55,45 | 52,45 | 55,45 | 5,12% | 1.932,00 |
26.09.2024 | 49,65 | 53,15 | 49,25 | 52,75 | 6,73% | 2.288,00 |
25.09.2024 | 49,60 | 50,15 | 49,20 | 49,43 | -0,80% | 18.000,00 |
24.09.2024 | 49,10 | 50,60 | 48,25 | 49,83 | 1,94% | 4.264,00 |
23.09.2024 | 48,35 | 49,38 | 46,80 | 48,88 | 0,31% | 1.200,00 |
20.09.2024 | 50,35 | 50,75 | 48,53 | 48,73 | -3,37% | 1.450,00 |
19.09.2024 | 49,65 | 50,70 | 49,58 | 50,43 | 1,82% | 4.690,00 |
18.09.2024 | 49,40 | 49,85 | 49,40 | 49,53 | 0,30% | - |
17.09.2024 | 49,68 | 50,70 | 48,78 | 49,38 | -0,70% | - |
16.09.2024 | 49,30 | 50,30 | 49,03 | 49,73 | 0,91% | - |
13.09.2024 | 49,80 | 49,88 | 49,23 | 49,28 | -1,15% | 1.620,00 |
12.09.2024 | 48,93 | 50,65 | 48,18 | 49,85 | 1,99% | 5.300,00 |
11.09.2024 | 49,35 | 49,63 | 47,38 | 48,88 | -1,31% | 2.690,00 |
10.09.2024 | 49,68 | 49,98 | 49,13 | 49,53 | -0,45% | 1.875,00 |
09.09.2024 | 51,15 | 51,20 | 49,50 | 49,75 | -2,36% | 2.600,00 |
06.09.2024 | 51,80 | 51,80 | 49,28 | 50,95 | -1,74% | 2.600,00 |
05.09.2024 | 51,80 | 52,75 | 51,35 | 51,85 | -0,58% | 1.520,00 |
04.09.2024 | 51,50 | 52,40 | 51,40 | 52,15 | -0,10% | - |
03.09.2024 | 51,85 | 52,60 | 51,80 | 52,20 | 0,48% | 4.011,00 |
02.09.2024 | 52,85 | 52,95 | 51,30 | 51,95 | -1,89% | - |
30.08.2024 | 52,30 | 53,25 | 52,30 | 52,95 | 1,63% | 1.610,00 |
29.08.2024 | 52,05 | 53,35 | 51,95 | 52,10 | -0,10% | - |