21,975€
-3,83%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 22,55 | 22,68 | 21,28 | 21,98 | -4,46% | 4.375,00 |
| 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 |
| 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 |