55,350€
1,19%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,40 | 55,50 | 54,20 | 55,35 | 1,19% | 2.394,00 |
| 21.01.2025 | 56,50 | 57,00 | 54,10 | 54,70 | -3,87% | 13.208,00 |
| 20.01.2025 | 57,50 | 57,90 | 56,20 | 56,90 | 1,07% | 15.265,00 |
| 17.01.2025 | 57,50 | 57,90 | 55,70 | 56,30 | -2,76% | 15.379,00 |
| 16.01.2025 | 59,40 | 60,00 | 56,70 | 57,90 | 0,00% | 15.127,00 |
| 15.01.2025 | 59,60 | 61,90 | 57,30 | 57,90 | -1,70% | 15.059,00 |
| 14.01.2025 | 60,60 | 61,10 | 58,30 | 58,90 | -2,00% | 9.680,00 |
| 13.01.2025 | 63,20 | 64,40 | 59,50 | 60,10 | -4,60% | 14.941,00 |
| 10.01.2025 | 61,80 | 64,20 | 61,00 | 63,00 | 1,78% | 11.280,00 |
| 09.01.2025 | 61,00 | 61,90 | 60,20 | 61,90 | 1,31% | 10.664,00 |
| 08.01.2025 | 59,20 | 61,10 | 58,90 | 61,10 | 3,91% | 17.694,00 |
| 07.01.2025 | 54,50 | 59,80 | 54,10 | 58,80 | 7,50% | 25.898,00 |
| 06.01.2025 | 53,90 | 55,00 | 53,40 | 54,70 | 1,48% | 3.735,00 |
| 03.01.2025 | 54,30 | 54,70 | 53,80 | 53,90 | -1,46% | 2.227,00 |
| 02.01.2025 | 52,80 | 54,70 | 52,40 | 54,70 | 5,80% | 4.202,00 |
| 30.12.2024 | 52,90 | 52,90 | 51,60 | 51,70 | -2,27% | 2.866,00 |
| 27.12.2024 | 53,00 | 53,10 | 51,50 | 52,90 | -0,19% | 2.301,00 |
| 23.12.2024 | 51,70 | 53,10 | 51,40 | 53,00 | 2,71% | 11.130,00 |
| 20.12.2024 | 51,00 | 52,00 | 49,40 | 51,60 | 0,39% | 6.135,00 |
| 19.12.2024 | 53,30 | 53,30 | 50,30 | 51,40 | -2,28% | 4.733,00 |
| 18.12.2024 | 52,10 | 53,30 | 52,10 | 52,60 | 0,96% | 1.987,00 |
| 17.12.2024 | 54,40 | 54,40 | 52,10 | 52,10 | -4,40% | 4.407,00 |
| 16.12.2024 | 54,10 | 54,70 | 52,30 | 54,50 | 2,06% | 6.267,00 |
| 13.12.2024 | 53,20 | 54,50 | 52,60 | 53,40 | -1,29% | 4.444,00 |
| 12.12.2024 | 54,40 | 55,20 | 53,10 | 54,10 | -1,81% | 6.017,00 |
| 11.12.2024 | 52,50 | 55,10 | 52,30 | 55,10 | 5,96% | 5.675,00 |
| 10.12.2024 | 54,40 | 54,40 | 51,10 | 52,00 | -4,24% | 5.123,00 |
| 09.12.2024 | 52,20 | 54,60 | 52,00 | 54,30 | 4,22% | 8.017,00 |
| 06.12.2024 | 50,90 | 52,20 | 50,80 | 52,10 | 2,16% | 5.675,00 |
| 05.12.2024 | 49,75 | 51,50 | 49,55 | 51,00 | 4,83% | 7.690,00 |
| 04.12.2024 | 48,90 | 50,10 | 48,25 | 48,65 | 0,83% | 3.092,00 |
| 03.12.2024 | 50,60 | 50,60 | 47,80 | 48,25 | -3,21% | 3.281,00 |
| 02.12.2024 | 50,10 | 50,70 | 48,70 | 49,85 | -0,10% | 3.822,00 |
| 29.11.2024 | 49,95 | 51,00 | 49,55 | 49,90 | -0,10% | 3.585,00 |
| 28.11.2024 | 48,75 | 50,50 | 47,65 | 49,95 | 2,36% | 5.058,00 |
| 27.11.2024 | 47,85 | 48,80 | 47,85 | 48,80 | 1,35% | 809,00 |
| 26.11.2024 | 48,35 | 49,30 | 47,80 | 48,15 | -2,83% | 1.825,00 |
| 25.11.2024 | 46,90 | 49,95 | 46,55 | 49,55 | 6,22% | 3.221,00 |
| 22.11.2024 | 46,45 | 47,70 | 45,40 | 46,65 | -0,53% | 3.078,00 |
| 21.11.2024 | 47,65 | 48,15 | 46,10 | 46,90 | -0,42% | 2.212,00 |
| 20.11.2024 | 46,45 | 47,10 | 46,00 | 47,10 | 1,29% | 1.562,00 |
| 19.11.2024 | 47,20 | 47,35 | 46,50 | 46,50 | -0,85% | 3.853,00 |
| 18.11.2024 | 47,50 | 48,30 | 46,00 | 46,90 | -1,26% | 7.373,00 |
| 15.11.2024 | 46,20 | 52,00 | 44,65 | 47,50 | 1,06% | 9.940,00 |
| 14.11.2024 | 47,30 | 47,95 | 46,70 | 47,00 | 0,53% | 3.343,00 |
| 13.11.2024 | 47,75 | 47,75 | 46,75 | 46,75 | -2,40% | 3.734,00 |
| 12.11.2024 | 48,50 | 48,55 | 46,55 | 47,90 | -3,82% | 3.633,00 |
| 11.11.2024 | 47,95 | 49,80 | 47,50 | 49,80 | 2,05% | 5.808,00 |
| 08.11.2024 | 47,95 | 48,80 | 47,15 | 48,80 | 1,77% | 2.588,00 |
| 07.11.2024 | 48,65 | 48,85 | 47,95 | 47,95 | -0,42% | 1.091,00 |
| 06.11.2024 | 48,70 | 49,75 | 47,95 | 48,15 | -2,92% | 1.708,00 |
| 05.11.2024 | 50,30 | 50,70 | 48,50 | 49,60 | -2,17% | 1.046,00 |
| 04.11.2024 | 49,80 | 51,80 | 49,00 | 50,70 | 1,91% | 3.605,00 |
| 01.11.2024 | 46,50 | 50,00 | 46,50 | 49,75 | 6,08% | 1.249,00 |
| 31.10.2024 | 48,95 | 48,95 | 44,95 | 46,90 | -3,20% | 4.495,00 |
| 30.10.2024 | 49,55 | 49,85 | 48,05 | 48,45 | -2,81% | 3.985,00 |
| 29.10.2024 | 50,10 | 50,20 | 49,55 | 49,85 | -1,48% | 1.775,00 |
| 28.10.2024 | 51,20 | 51,20 | 50,10 | 50,60 | -1,17% | 1.028,00 |
| 25.10.2024 | 50,60 | 51,20 | 50,30 | 51,20 | 0,39% | 1.310,00 |
| 24.10.2024 | 51,30 | 51,50 | 50,80 | 51,00 | -0,39% | 497,00 |
| 23.10.2024 | 51,30 | 52,20 | 50,70 | 51,20 | 0,00% | 1.362,00 |
| 22.10.2024 | 51,30 | 52,00 | 50,60 | 51,20 | -1,16% | 988,00 |
| 21.10.2024 | 52,20 | 52,40 | 50,60 | 51,80 | -1,15% | 2.507,00 |
| 18.10.2024 | 52,60 | 53,10 | 52,30 | 52,40 | 0,19% | 3.174,00 |
| 17.10.2024 | 51,70 | 52,40 | 51,60 | 52,30 | -0,76% | 1.237,00 |
| 16.10.2024 | 51,90 | 53,00 | 51,30 | 52,70 | 0,19% | 3.212,00 |
| 15.10.2024 | 51,10 | 52,90 | 50,40 | 52,60 | 2,94% | 3.334,00 |
| 14.10.2024 | 51,60 | 51,90 | 50,70 | 51,10 | 0,00% | 1.528,00 |
| 11.10.2024 | 50,90 | 51,90 | 50,20 | 51,10 | 1,79% | 1.756,00 |
| 10.10.2024 | 51,10 | 51,40 | 50,20 | 50,20 | -3,09% | 1.321,00 |
| 09.10.2024 | 52,10 | 52,40 | 51,10 | 51,80 | -1,33% | 998,00 |
| 08.10.2024 | 52,60 | 52,80 | 51,50 | 52,50 | -0,19% | 1.250,00 |
| 07.10.2024 | 53,60 | 54,00 | 52,00 | 52,60 | -2,05% | 4.189,00 |
| 04.10.2024 | 51,70 | 54,20 | 50,70 | 53,70 | 3,87% | 4.126,00 |
| 03.10.2024 | 51,40 | 51,80 | 50,50 | 51,70 | 0,39% | 557,00 |
| 02.10.2024 | 52,10 | 52,60 | 50,70 | 51,50 | -1,34% | 5.730,00 |
| 01.10.2024 | 54,60 | 54,90 | 51,50 | 52,20 | -5,09% | 6.571,00 |
| 30.09.2024 | 56,50 | 57,20 | 53,40 | 55,00 | -1,79% | 12.521,00 |
| 27.09.2024 | 52,30 | 56,00 | 52,30 | 56,00 | 7,07% | 7.969,00 |
| 26.09.2024 | 49,50 | 53,30 | 49,50 | 52,30 | 6,73% | 5.518,00 |
| 25.09.2024 | 49,40 | 50,10 | 49,00 | 49,00 | -0,61% | 1.432,00 |
| 24.09.2024 | 48,60 | 50,30 | 48,50 | 49,30 | 1,54% | 1.304,00 |
| 23.09.2024 | 48,45 | 49,25 | 46,65 | 48,55 | 0,00% | 2.620,00 |
| 20.09.2024 | 49,90 | 50,80 | 48,40 | 48,55 | -4,80% | 1.284,00 |
| 19.09.2024 | 50,10 | 51,00 | 49,65 | 51,00 | 3,34% | 920,00 |
| 18.09.2024 | 48,95 | 50,00 | 48,95 | 49,35 | -1,20% | 102,00 |
| 17.09.2024 | 50,10 | 51,00 | 49,20 | 49,95 | -0,30% | 2.404,00 |
| 16.09.2024 | 49,75 | 50,60 | 48,85 | 50,10 | 0,70% | 2.414,00 |
| 13.09.2024 | 49,50 | 50,00 | 49,15 | 49,75 | -0,90% | 690,00 |
| 12.09.2024 | 48,55 | 50,20 | 48,50 | 50,20 | 5,13% | 1.023,00 |
| 11.09.2024 | 49,30 | 49,30 | 46,70 | 47,75 | -2,55% | 2.285,00 |
| 10.09.2024 | 49,85 | 49,85 | 49,00 | 49,00 | -1,31% | 1.362,00 |
| 09.09.2024 | 50,90 | 50,90 | 49,55 | 49,65 | -2,26% | 1.097,00 |
| 06.09.2024 | 51,40 | 51,40 | 49,50 | 50,80 | -2,31% | 2.011,00 |
| 05.09.2024 | 52,20 | 52,60 | 51,50 | 52,00 | -0,38% | 643,00 |
| 04.09.2024 | 51,60 | 52,60 | 51,40 | 52,20 | 0,38% | 1.027,00 |
| 03.09.2024 | 52,10 | 52,90 | 51,90 | 52,00 | -0,19% | 1.116,00 |
| 02.09.2024 | 52,60 | 53,10 | 51,50 | 52,10 | -1,88% | 1.313,00 |
| 30.08.2024 | 52,50 | 53,10 | 52,10 | 53,10 | 1,92% | 1.297,00 |
| 29.08.2024 | 52,10 | 53,00 | 52,10 | 52,10 | 0,00% | 4.062,00 |