19,610€
5,32%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,83 | 20,11 | 18,39 | 19,67 | 4,79% | 3.700,00 |
| 16.04.2026 | 19,15 | 19,20 | 18,55 | 18,77 | -1,98% | - |
| 15.04.2026 | 18,41 | 19,39 | 18,13 | 19,15 | 3,51% | 26.500,00 |
| 14.04.2026 | 17,85 | 18,51 | 17,85 | 18,50 | 3,53% | 2.300,00 |
| 13.04.2026 | 17,61 | 17,88 | 16,99 | 17,87 | 1,30% | 14.400,00 |
| 10.04.2026 | 17,80 | 18,06 | 17,64 | 17,64 | -1,34% | 5.850,00 |
| 09.04.2026 | 18,39 | 18,90 | 17,32 | 17,88 | -3,04% | 17.400,00 |
| 08.04.2026 | 18,37 | 18,83 | 17,95 | 18,44 | 5,61% | 6.900,00 |
| 07.04.2026 | 18,58 | 18,66 | 17,46 | 17,46 | -4,59% | 4.185,00 |
| 02.04.2026 | 18,62 | 18,90 | 18,00 | 18,30 | -3,68% | 4.420,00 |
| 01.04.2026 | 17,90 | 19,05 | 17,90 | 19,00 | 4,91% | 6.300,00 |
| 31.03.2026 | 17,98 | 18,13 | 17,52 | 18,11 | 0,50% | 9.366,00 |
| 30.03.2026 | 17,57 | 18,03 | 17,18 | 18,02 | 2,62% | - |
| 27.03.2026 | 18,01 | 18,12 | 17,12 | 17,56 | -2,39% | 12.396,00 |
| 26.03.2026 | 18,33 | 18,37 | 17,51 | 17,99 | -3,23% | - |
| 25.03.2026 | 17,18 | 19,23 | 17,16 | 18,59 | 8,71% | 2.170,00 |
| 24.03.2026 | 17,15 | 17,34 | 16,64 | 17,10 | -1,38% | 775,00 |
| 23.03.2026 | 17,06 | 19,09 | 15,99 | 17,34 | 0,70% | 6.300,00 |
| 20.03.2026 | 17,90 | 17,90 | 16,70 | 17,22 | -5,95% | 26.502,00 |
| 19.03.2026 | 19,00 | 19,41 | 16,80 | 18,31 | 1,44% | 10.450,00 |
| 18.03.2026 | 19,97 | 20,18 | 16,99 | 18,05 | -9,07% | 2.490,00 |
| 17.03.2026 | 19,20 | 19,91 | 18,88 | 19,85 | 2,64% | - |
| 16.03.2026 | 19,14 | 19,38 | 18,81 | 19,34 | 1,79% | 7.800,00 |
| 13.03.2026 | 19,27 | 19,57 | 18,82 | 19,00 | -1,25% | 8.270,00 |
| 12.03.2026 | 19,44 | 19,71 | 19,16 | 19,24 | -2,43% | 2.688,00 |
| 11.03.2026 | 20,48 | 20,80 | 19,56 | 19,72 | -3,80% | 400,00 |
| 10.03.2026 | 19,65 | 20,88 | 19,60 | 20,50 | 4,22% | 15.584,00 |
| 09.03.2026 | 19,55 | 19,86 | 18,76 | 19,67 | -2,86% | 14.896,00 |
| 06.03.2026 | 20,40 | 21,58 | 19,82 | 20,25 | -2,29% | 15.837,00 |
| 05.03.2026 | 21,15 | 22,15 | 19,85 | 20,73 | -5,47% | 9.600,00 |
| 04.03.2026 | 21,48 | 22,10 | 21,15 | 21,93 | 2,69% | - |
| 03.03.2026 | 22,30 | 22,85 | 21,35 | 21,35 | -4,79% | - |
| 02.03.2026 | 22,23 | 22,85 | 21,98 | 22,43 | -0,55% | 9.934,00 |
| 27.02.2026 | 22,88 | 22,98 | 22,53 | 22,55 | -0,66% | - |
| 26.02.2026 | 22,65 | 23,00 | 22,30 | 22,70 | -0,33% | 6.200,00 |
| 25.02.2026 | 22,20 | 23,38 | 21,65 | 22,78 | 9,36% | 11.400,00 |
| 24.02.2026 | 21,35 | 21,68 | 20,55 | 20,83 | -2,80% | 17.275,00 |
| 23.02.2026 | 23,03 | 23,20 | 21,25 | 21,43 | -7,05% | 7.595,00 |
| 20.02.2026 | 23,15 | 23,30 | 22,55 | 23,05 | -0,65% | 6.500,00 |
| 19.02.2026 | 23,40 | 24,08 | 23,10 | 23,20 | -0,96% | 15.400,00 |
| 18.02.2026 | 23,88 | 24,40 | 23,38 | 23,43 | -1,68% | 8.750,00 |
| 17.02.2026 | 23,40 | 24,30 | 23,13 | 23,83 | 1,60% | - |
| 16.02.2026 | 23,83 | 23,95 | 23,45 | 23,45 | -1,68% | 1.650,00 |
| 13.02.2026 | 23,60 | 24,28 | 23,45 | 23,85 | 1,71% | - |
| 12.02.2026 | 23,85 | 24,08 | 23,23 | 23,45 | -1,26% | 3.400,00 |
| 11.02.2026 | 23,50 | 24,13 | 23,15 | 23,75 | 1,17% | 42.700,00 |
| 10.02.2026 | 23,25 | 23,75 | 23,25 | 23,48 | 0,86% | - |
| 09.02.2026 | 23,18 | 23,55 | 22,95 | 23,28 | 1,09% | - |
| 06.02.2026 | 22,83 | 23,13 | 22,68 | 23,03 | 0,77% | - |
| 05.02.2026 | 23,05 | 23,28 | 22,70 | 22,85 | -1,08% | 1.490,00 |
| 04.02.2026 | 23,25 | 23,68 | 22,70 | 23,10 | -0,54% | 800,00 |
| 03.02.2026 | 22,90 | 23,38 | 22,78 | 23,23 | 1,53% | 140,00 |
| 02.02.2026 | 22,98 | 23,15 | 22,45 | 22,88 | -0,76% | 4.411,00 |
| 30.01.2026 | 23,00 | 23,45 | 22,78 | 23,05 | 0,33% | 1.613,00 |
| 29.01.2026 | 22,95 | 23,25 | 22,60 | 22,98 | 0,22% | 1.080,00 |
| 28.01.2026 | 23,35 | 23,40 | 22,75 | 22,93 | -1,82% | 3.400,00 |
| 27.01.2026 | 23,33 | 23,38 | 22,70 | 23,35 | 0,00% | 1.230,00 |
| 26.01.2026 | 23,50 | 23,60 | 22,45 | 23,35 | -0,21% | 4.100,00 |
| 23.01.2026 | 24,03 | 24,30 | 23,40 | 23,40 | -2,70% | 5.400,00 |
| 22.01.2026 | 23,33 | 24,38 | 23,08 | 24,05 | 3,66% | 6.200,00 |
| 21.01.2026 | 23,15 | 23,50 | 22,55 | 23,20 | 0,00% | 4.560,00 |
| 20.01.2026 | 23,18 | 23,40 | 22,50 | 23,20 | -0,32% | 5.550,00 |
| 19.01.2026 | 23,83 | 23,85 | 22,98 | 23,28 | -2,41% | 3.630,00 |
| 16.01.2026 | 24,38 | 24,65 | 23,75 | 23,85 | -2,25% | 3.620,00 |
| 15.01.2026 | 25,38 | 25,48 | 24,25 | 24,40 | -3,65% | 9.400,00 |
| 14.01.2026 | 25,85 | 25,85 | 25,15 | 25,33 | -1,55% | 6.800,00 |
| 13.01.2026 | 25,38 | 25,88 | 24,88 | 25,73 | 0,88% | 12.545,00 |
| 12.01.2026 | 25,70 | 25,83 | 24,80 | 25,50 | -0,49% | 1.317,00 |
| 09.01.2026 | 25,95 | 26,13 | 25,63 | 25,63 | -0,87% | 1.845,00 |
| 08.01.2026 | 25,63 | 26,03 | 25,40 | 25,85 | 1,37% | 5.150,00 |
| 07.01.2026 | 25,50 | 25,90 | 24,85 | 25,50 | 0,79% | 1.900,00 |
| 06.01.2026 | 25,30 | 25,68 | 25,20 | 25,30 | 0,60% | 3.880,00 |
| 05.01.2026 | 26,35 | 26,88 | 24,63 | 25,15 | -3,64% | 3.980,00 |
| 02.01.2026 | 25,80 | 26,60 | 25,73 | 26,10 | 1,56% | 6.800,00 |
| 30.12.2025 | 25,43 | 25,83 | 25,00 | 25,70 | 1,18% | 4.500,00 |
| 29.12.2025 | 24,80 | 25,65 | 24,68 | 25,40 | 3,25% | 4.742,00 |
| 23.12.2025 | 24,30 | 25,25 | 23,93 | 24,60 | 1,44% | 7.752,00 |
| 22.12.2025 | 23,68 | 24,45 | 23,58 | 24,25 | 2,32% | 15.621,00 |
| 19.12.2025 | 23,70 | 24,23 | 23,45 | 23,70 | 0,85% | 3.066,00 |
| 18.12.2025 | 24,03 | 24,03 | 22,90 | 23,50 | -1,26% | 8.153,00 |
| 17.12.2025 | 23,23 | 24,05 | 23,23 | 23,80 | 2,59% | 4.300,00 |
| 16.12.2025 | 23,45 | 23,50 | 23,10 | 23,20 | -1,49% | 24.128,00 |
| 15.12.2025 | 24,03 | 24,60 | 23,15 | 23,55 | 0,21% | 12.815,00 |
| 12.12.2025 | 23,80 | 23,98 | 23,15 | 23,50 | -0,63% | 6.695,00 |
| 11.12.2025 | 23,00 | 23,75 | 22,80 | 23,65 | 2,83% | 7.764,00 |
| 10.12.2025 | 24,23 | 24,50 | 22,45 | 23,00 | -4,76% | 10.892,00 |
| 09.12.2025 | 24,90 | 26,10 | 23,65 | 24,15 | -2,23% | 12.680,00 |
| 08.12.2025 | 25,33 | 25,38 | 24,70 | 24,70 | -2,85% | 5.205,00 |
| 05.12.2025 | 25,88 | 25,93 | 24,70 | 25,43 | -0,49% | 11.685,00 |
| 04.12.2025 | 24,85 | 25,78 | 24,55 | 25,55 | 7,13% | 9.746,00 |
| 03.12.2025 | 22,93 | 24,10 | 22,48 | 23,85 | 4,84% | - |
| 02.12.2025 | 23,25 | 23,43 | 22,75 | 22,75 | -1,73% | 4.440,00 |
| 01.12.2025 | 24,03 | 24,45 | 23,15 | 23,15 | -3,54% | - |
| 28.11.2025 | 24,63 | 25,10 | 24,00 | 24,00 | -1,84% | 1.600,00 |
| 27.11.2025 | 25,40 | 25,48 | 24,28 | 24,45 | -1,81% | - |
| 26.11.2025 | 24,20 | 25,33 | 24,08 | 24,90 | 3,64% | 7.890,00 |
| 25.11.2025 | 22,68 | 24,13 | 22,58 | 24,03 | 6,54% | 4.110,00 |
| 24.11.2025 | 23,33 | 23,55 | 22,43 | 22,55 | -2,17% | 13.265,00 |
| 21.11.2025 | 23,15 | 23,63 | 22,95 | 23,05 | -2,64% | 286,00 |
| 20.11.2025 | 23,45 | 23,88 | 23,23 | 23,68 | 2,05% | 4.890,00 |