23,750€
0,42%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |