14,070€
-1,61%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14,39 | 14,49 | 8,05 | 14,07 | -2,97% | 14.900,00 |
| 05.11.2026 | 18,78 | 18,80 | 13,89 | 14,50 | -22,87% | 7.670,00 |
| 04.11.2026 | 18,85 | 19,03 | 18,55 | 18,80 | 0,32% | 690,00 |
| 03.11.2026 | 18,84 | 19,03 | 18,31 | 18,74 | -0,95% | 4.900,00 |
| 02.11.2026 | 18,99 | 19,06 | 18,82 | 18,92 | 0,32% | 1.566,00 |
| 30.10.2026 | 19,09 | 19,10 | 18,49 | 18,86 | -1,36% | - |
| 29.10.2026 | 19,20 | 19,42 | 19,10 | 19,12 | -0,31% | 2.146,00 |
| 28.10.2026 | 19,15 | 19,50 | 18,88 | 19,18 | 0,31% | 11.500,00 |
| 27.10.2026 | 18,82 | 19,33 | 18,67 | 19,12 | 1,49% | 3.795,00 |
| 26.10.2026 | 18,86 | 19,12 | 18,69 | 18,84 | 0,11% | 6.500,00 |
| 23.10.2026 | 19,16 | 19,23 | 18,34 | 18,82 | -1,77% | - |
| 22.10.2026 | 19,37 | 19,53 | 18,95 | 19,16 | -1,49% | 11.400,00 |
| 21.10.2026 | 19,81 | 19,91 | 19,12 | 19,45 | -1,52% | 17.500,00 |
| 20.10.2026 | 19,59 | 20,35 | 19,14 | 19,75 | 0,77% | 9.160,00 |
| 19.10.2026 | 19,75 | 20,20 | 19,55 | 19,60 | -0,81% | 3.987,00 |
| 16.10.2026 | 19,45 | 20,10 | 19,05 | 19,76 | 1,59% | 7.950,00 |
| 15.10.2026 | 20,35 | 20,35 | 19,10 | 19,45 | -4,31% | 1.225,00 |
| 14.10.2026 | 21,50 | 21,53 | 20,18 | 20,33 | -5,36% | 7.066,00 |
| 13.10.2026 | 21,25 | 22,13 | 19,62 | 21,48 | 12,32% | 25.188,00 |
| 12.10.2026 | 19,11 | 19,54 | 19,07 | 19,12 | -0,26% | - |
| 09.10.2026 | 19,47 | 19,75 | 19,07 | 19,17 | -0,42% | 9.512,00 |
| 08.10.2026 | 18,85 | 19,32 | 18,71 | 19,25 | 2,45% | - |
| 07.10.2026 | 18,87 | 19,37 | 18,65 | 18,79 | -0,58% | 10.640,00 |
| 06.10.2026 | 19,49 | 19,86 | 18,73 | 18,90 | -0,63% | - |
| 05.10.2026 | 18,79 | 19,74 | 18,75 | 19,02 | 0,63% | 982,00 |
| 02.10.2026 | 19,59 | 19,90 | 18,47 | 18,90 | -3,72% | 3.410,00 |
| 01.10.2026 | 19,29 | 19,65 | 19,04 | 19,63 | 1,71% | 21.000,00 |
| 30.09.2026 | 19,07 | 19,61 | 18,92 | 19,30 | 1,15% | - |
| 29.09.2026 | 19,11 | 19,44 | 18,87 | 19,08 | -0,31% | - |
| 28.09.2026 | 19,43 | 19,44 | 18,98 | 19,14 | -1,64% | 323,00 |
| 25.09.2026 | 19,31 | 19,56 | 19,02 | 19,46 | 0,83% | - |
| 24.09.2026 | 19,43 | 19,54 | 18,87 | 19,30 | -0,82% | 1.650,00 |
| 23.09.2026 | 19,84 | 19,90 | 19,28 | 19,46 | -2,09% | 14.926,00 |
| 22.09.2026 | 19,45 | 20,00 | 19,08 | 19,88 | 2,13% | 7.780,00 |
| 21.09.2026 | 19,70 | 19,77 | 19,25 | 19,46 | -0,71% | 4.300,00 |
| 18.09.2026 | 19,79 | 19,90 | 19,48 | 19,60 | -0,86% | 4.470,00 |
| 17.09.2026 | 19,97 | 20,25 | 19,54 | 19,77 | -0,73% | - |
| 16.09.2026 | 20,45 | 20,58 | 19,79 | 19,92 | -2,62% | 5.000,00 |
| 15.09.2026 | 19,98 | 20,60 | 19,90 | 20,45 | 2,82% | 12.150,00 |
| 14.09.2026 | 20,28 | 20,50 | 19,66 | 19,89 | -2,02% | 9.600,00 |
| 11.09.2026 | 20,55 | 20,85 | 20,23 | 20,30 | -0,73% | - |
| 10.09.2026 | 20,28 | 20,80 | 20,03 | 20,45 | 1,19% | 5.660,00 |
| 09.09.2026 | 20,58 | 20,65 | 20,20 | 20,21 | -1,53% | - |
| 08.09.2026 | 20,55 | 20,75 | 20,21 | 20,53 | -0,12% | 260,00 |
| 07.09.2026 | 20,58 | 20,68 | 20,13 | 20,55 | 0,00% | 2.700,00 |
| 04.09.2026 | 20,45 | 20,78 | 20,10 | 20,55 | 1,11% | 3.081,00 |
| 03.09.2026 | 20,07 | 20,68 | 19,42 | 20,33 | 0,87% | 5.386,00 |
| 02.09.2026 | 19,32 | 20,70 | 19,31 | 20,15 | 4,84% | 11.876,00 |
| 01.09.2026 | 19,31 | 19,89 | 19,18 | 19,22 | 0,00% | 5.750,00 |
| 31.08.2026 | 19,80 | 20,06 | 19,22 | 19,22 | -2,93% | 4.950,00 |
| 28.08.2026 | 19,53 | 19,91 | 19,23 | 19,80 | 1,33% | - |
| 27.08.2026 | 19,89 | 20,00 | 19,27 | 19,54 | -1,71% | 3.740,00 |
| 26.08.2026 | 18,55 | 19,88 | 18,50 | 19,88 | 7,81% | 12.970,00 |
| 25.08.2026 | 19,32 | 19,43 | 18,42 | 18,44 | -4,51% | 62,00 |
| 24.08.2026 | 19,08 | 19,43 | 18,70 | 19,31 | 2,06% | - |
| 21.08.2026 | 18,87 | 19,42 | 18,65 | 18,92 | 0,42% | 9.600,00 |
| 20.08.2026 | 18,83 | 19,06 | 18,47 | 18,84 | 0,64% | - |
| 19.08.2026 | 18,48 | 18,98 | 18,30 | 18,72 | 1,41% | - |
| 18.08.2026 | 18,71 | 18,72 | 18,13 | 18,46 | -1,39% | - |
| 17.08.2026 | 18,91 | 18,91 | 18,41 | 18,72 | -0,64% | - |
| 14.08.2026 | 18,73 | 19,10 | 18,56 | 18,84 | 0,86% | - |
| 13.08.2026 | 18,69 | 18,98 | 18,29 | 18,68 | 0,00% | - |
| 12.08.2026 | 19,20 | 19,51 | 18,37 | 18,68 | -0,90% | 9.200,00 |
| 11.08.2026 | 18,72 | 19,17 | 18,45 | 18,85 | 1,78% | 33,00 |
| 10.08.2026 | 18,83 | 18,88 | 18,51 | 18,52 | -1,17% | 2.179,00 |
| 07.08.2026 | 18,79 | 19,33 | 18,62 | 18,74 | -0,32% | - |
| 06.08.2026 | 18,69 | 19,10 | 18,49 | 18,80 | 0,59% | 2.200,00 |
| 05.08.2026 | 19,12 | 19,18 | 18,34 | 18,69 | -2,10% | 2.346,00 |
| 04.08.2026 | 19,13 | 19,46 | 18,92 | 19,09 | -0,16% | - |
| 03.08.2026 | 19,15 | 19,42 | 19,00 | 19,12 | 0,90% | - |
| 31.07.2026 | 19,22 | 19,38 | 18,93 | 18,95 | -1,66% | - |
| 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 |