29,850€
-1,16%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |