19,220€
3,00%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,91 | 19,29 | 18,81 | 19,27 | 1,85% | - |
| 29.07.2026 | 18,78 | 19,22 | 18,00 | 18,92 | 0,96% | - |
| 28.07.2026 | 18,75 | 18,84 | 18,32 | 18,74 | -0,11% | - |
| 27.07.2026 | 18,77 | 18,97 | 18,51 | 18,76 | 0,11% | - |
| 24.07.2026 | 18,74 | 18,86 | 18,68 | 18,74 | 0,00% | 4.420,00 |
| 23.07.2026 | 18,72 | 19,13 | 18,30 | 18,74 | 0,86% | 10.288,00 |
| 22.07.2026 | 18,43 | 18,84 | 18,29 | 18,58 | 0,49% | 7.937,00 |
| 21.07.2026 | 18,05 | 18,49 | 17,91 | 18,49 | 1,54% | - |
| 20.07.2026 | 17,76 | 18,26 | 17,62 | 18,21 | 2,48% | 112,00 |
| 17.07.2026 | 18,01 | 18,25 | 17,69 | 17,77 | -1,55% | 6.325,00 |
| 16.07.2026 | 18,21 | 18,32 | 17,88 | 18,05 | -0,88% | - |
| 15.07.2026 | 18,19 | 18,43 | 17,96 | 18,21 | -0,11% | 2.230,00 |
| 14.07.2026 | 18,57 | 18,58 | 17,80 | 18,23 | -0,27% | 4.930,00 |
| 13.07.2026 | 18,61 | 18,78 | 18,13 | 18,28 | -2,30% | 8.000,00 |
| 10.07.2026 | 18,99 | 19,31 | 18,70 | 18,71 | -1,32% | 7.200,00 |
| 09.07.2026 | 18,61 | 19,12 | 18,61 | 18,96 | 2,05% | - |
| 08.07.2026 | 19,02 | 19,14 | 18,29 | 18,58 | -2,77% | 7.288,00 |
| 07.07.2026 | 19,29 | 19,56 | 19,02 | 19,11 | -0,98% | 200,00 |
| 06.07.2026 | 19,53 | 19,56 | 19,06 | 19,30 | -0,46% | 696,00 |
| 03.07.2026 | 19,73 | 19,79 | 19,07 | 19,39 | -1,57% | 5.500,00 |
| 02.07.2026 | 19,28 | 20,10 | 19,08 | 19,70 | 2,23% | - |
| 01.07.2026 | 19,45 | 19,73 | 18,94 | 19,27 | -0,93% | 10.000,00 |
| 30.06.2026 | 19,09 | 20,25 | 19,00 | 19,45 | 2,05% | 4.480,00 |
| 29.06.2026 | 18,98 | 19,42 | 18,89 | 19,06 | 0,74% | - |
| 26.06.2026 | 19,19 | 19,23 | 18,39 | 18,92 | -1,77% | - |
| 25.06.2026 | 19,99 | 19,99 | 19,15 | 19,26 | -2,78% | - |
| 24.06.2026 | 20,35 | 20,85 | 19,70 | 19,81 | -2,41% | - |
| 23.06.2026 | 19,64 | 20,48 | 19,41 | 20,30 | 3,26% | - |
| 22.06.2026 | 19,75 | 20,42 | 19,39 | 19,66 | -0,56% | 11.000,00 |
| 19.06.2026 | 19,66 | 19,92 | 19,64 | 19,77 | -0,40% | - |
| 18.06.2026 | 20,05 | 20,28 | 19,73 | 19,85 | -0,97% | - |
| 17.06.2026 | 19,91 | 20,25 | 19,89 | 20,05 | 0,65% | 1.512,00 |
| 16.06.2026 | 20,08 | 21,35 | 19,72 | 19,92 | -0,95% | 2.450,00 |
| 15.06.2026 | 20,70 | 21,40 | 20,05 | 20,11 | -2,40% | 8.890,00 |
| 12.06.2026 | 20,25 | 21,05 | 19,68 | 20,60 | 1,90% | 1.885,00 |
| 11.06.2026 | 19,72 | 20,80 | 19,49 | 20,22 | 3,14% | - |
| 10.06.2026 | 20,12 | 20,53 | 19,59 | 19,60 | -3,09% | - |
| 09.06.2026 | 20,10 | 20,63 | 19,89 | 20,23 | 0,77% | 6.150,00 |
| 08.06.2026 | 20,65 | 20,83 | 19,85 | 20,07 | -2,81% | 1.840,00 |
| 05.06.2026 | 20,75 | 21,35 | 20,33 | 20,65 | -0,60% | 14.500,00 |
| 04.06.2026 | 20,40 | 21,13 | 20,28 | 20,78 | 1,22% | - |
| 03.06.2026 | 21,48 | 21,48 | 20,53 | 20,53 | -4,42% | - |
| 02.06.2026 | 22,18 | 22,60 | 21,23 | 21,48 | -3,05% | 3.812,00 |
| 01.06.2026 | 22,40 | 22,58 | 21,95 | 22,15 | -0,34% | 1.872,00 |
| 29.05.2026 | 21,55 | 22,60 | 20,95 | 22,23 | 4,22% | 1.250,00 |
| 28.05.2026 | 19,95 | 21,58 | 19,95 | 21,33 | 5,57% | 8.300,00 |
| 27.05.2026 | 20,01 | 21,00 | 19,67 | 20,20 | 0,87% | 7.680,00 |
| 26.05.2026 | 20,55 | 20,73 | 19,70 | 20,03 | -1,96% | 4.282,00 |
| 25.05.2026 | 20,23 | 20,75 | 20,05 | 20,43 | 2,23% | 960,00 |
| 22.05.2026 | 19,95 | 20,08 | 19,33 | 19,98 | 0,53% | - |
| 21.05.2026 | 20,45 | 20,73 | 19,30 | 19,88 | -4,22% | 20.000,00 |
| 20.05.2026 | 18,23 | 20,98 | 17,86 | 20,75 | 14,01% | 7.460,00 |
| 19.05.2026 | 18,79 | 19,51 | 18,07 | 18,20 | -2,78% | 1.200,00 |
| 18.05.2026 | 18,72 | 18,94 | 18,33 | 18,72 | -0,74% | 575,00 |
| 15.05.2026 | 18,80 | 18,97 | 18,45 | 18,86 | -0,47% | 375,00 |
| 14.05.2026 | 19,20 | 19,39 | 18,64 | 18,95 | -1,30% | - |
| 13.05.2026 | 18,46 | 19,23 | 18,46 | 19,20 | 4,69% | 3.600,00 |
| 12.05.2026 | 18,97 | 18,98 | 18,33 | 18,34 | -3,68% | - |
| 11.05.2026 | 19,00 | 19,07 | 18,40 | 19,04 | 1,06% | 2.915,00 |
| 08.05.2026 | 19,42 | 20,14 | 18,52 | 18,84 | -2,89% | 6.720,00 |
| 07.05.2026 | 18,64 | 19,62 | 18,40 | 19,40 | 4,25% | 3.820,00 |
| 06.05.2026 | 17,88 | 18,70 | 17,82 | 18,61 | 3,73% | 1.050,00 |
| 05.05.2026 | 17,93 | 18,06 | 17,66 | 17,94 | 0,22% | 375,00 |
| 04.05.2026 | 18,13 | 18,58 | 17,55 | 17,90 | -1,10% | - |
| 30.04.2026 | 17,91 | 18,20 | 17,83 | 18,10 | 0,33% | - |
| 29.04.2026 | 18,10 | 18,23 | 17,71 | 18,04 | -0,11% | 2.754,00 |
| 28.04.2026 | 18,18 | 18,22 | 17,56 | 18,06 | -0,88% | 15.300,00 |
| 27.04.2026 | 18,31 | 18,43 | 17,88 | 18,22 | -0,71% | 17.680,00 |
| 24.04.2026 | 18,87 | 19,04 | 17,94 | 18,35 | -2,60% | 4.522,00 |
| 23.04.2026 | 18,74 | 19,48 | 18,22 | 18,84 | 0,21% | 1.530,00 |
| 22.04.2026 | 18,93 | 19,50 | 17,96 | 18,80 | -1,83% | 5.359,00 |
| 21.04.2026 | 19,24 | 19,48 | 18,93 | 19,15 | -0,36% | - |
| 20.04.2026 | 19,41 | 19,98 | 18,92 | 19,22 | -2,29% | 9.010,00 |
| 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 |