23,775€
0,53%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,55 | 24,55 | 23,43 | 23,43 | -0,95% | 5.306,00 |
| 14.10.2025 | 24,15 | 24,40 | 23,45 | 23,65 | -2,87% | 20.590,00 |
| 13.10.2025 | 24,45 | 25,45 | 24,25 | 24,35 | 0,00% | 17.549,00 |
| 10.10.2025 | 25,55 | 25,55 | 24,35 | 24,35 | -4,88% | 9.404,00 |
| 09.10.2025 | 25,20 | 25,65 | 24,85 | 25,60 | 2,20% | 13.225,00 |
| 08.10.2025 | 25,25 | 25,55 | 24,95 | 25,05 | -0,79% | 12.168,00 |
| 07.10.2025 | 25,70 | 26,05 | 25,25 | 25,25 | -3,44% | 11.903,00 |
| 06.10.2025 | 25,65 | 26,45 | 25,35 | 26,15 | 3,36% | 17.976,00 |
| 03.10.2025 | 26,60 | 26,75 | 24,60 | 25,30 | -4,89% | 26.157,00 |
| 02.10.2025 | 23,25 | 26,60 | 23,25 | 26,60 | 14,90% | 69.906,00 |
| 01.10.2025 | 22,55 | 23,15 | 22,35 | 23,15 | 3,58% | 5.722,00 |
| 30.09.2025 | 22,35 | 22,65 | 22,10 | 22,35 | 0,45% | 5.422,00 |
| 29.09.2025 | 22,30 | 22,75 | 22,15 | 22,25 | 0,68% | 9.156,00 |
| 26.09.2025 | 22,40 | 22,75 | 21,90 | 22,10 | -3,28% | 7.151,00 |
| 25.09.2025 | 22,85 | 23,65 | 22,60 | 22,85 | -2,14% | 5.906,00 |
| 24.09.2025 | 23,20 | 23,55 | 22,85 | 23,35 | 0,21% | 3.919,00 |
| 23.09.2025 | 23,05 | 23,80 | 23,05 | 23,30 | 0,43% | 4.139,00 |
| 22.09.2025 | 23,75 | 24,20 | 22,90 | 23,20 | -3,33% | 6.115,00 |
| 19.09.2025 | 22,95 | 24,15 | 22,95 | 24,00 | 4,58% | 31.029,00 |
| 18.09.2025 | 23,00 | 23,80 | 22,40 | 22,95 | 0,44% | 21.144,00 |
| 17.09.2025 | 21,95 | 22,85 | 21,90 | 22,85 | 5,30% | 25.833,00 |
| 16.09.2025 | 21,65 | 22,00 | 21,10 | 21,70 | -0,46% | 8.874,00 |
| 15.09.2025 | 22,45 | 22,45 | 21,05 | 21,80 | -2,02% | 39.600,00 |
| 12.09.2025 | 22,35 | 22,55 | 21,85 | 22,25 | -2,31% | 17.073,00 |
| 11.09.2025 | 23,15 | 23,15 | 22,65 | 22,78 | 0,33% | 1.080,00 |
| 10.09.2025 | 22,85 | 22,95 | 22,60 | 22,70 | -0,77% | 1.260,00 |
| 09.09.2025 | 23,45 | 23,45 | 22,80 | 22,88 | -3,28% | 1.819,00 |
| 08.09.2025 | 23,25 | 23,80 | 23,18 | 23,65 | 2,60% | 1.176,00 |
| 05.09.2025 | 23,40 | 23,85 | 22,90 | 23,05 | 0,00% | 6.151,00 |
| 04.09.2025 | 23,45 | 23,65 | 22,90 | 23,05 | -1,28% | 10.312,00 |
| 03.09.2025 | 24,25 | 24,30 | 23,20 | 23,35 | -3,91% | 10.913,00 |
| 02.09.2025 | 24,60 | 25,35 | 23,80 | 24,30 | -2,41% | 3.832,00 |
| 01.09.2025 | 24,00 | 25,00 | 24,00 | 24,90 | 3,75% | 3.685,00 |
| 29.08.2025 | 24,75 | 24,75 | 24,00 | 24,00 | -3,23% | 3.212,00 |
| 28.08.2025 | 23,95 | 24,90 | 23,95 | 24,80 | 2,90% | 4.042,00 |
| 27.08.2025 | 23,80 | 24,30 | 23,65 | 24,10 | 0,42% | 6.070,00 |
| 26.08.2025 | 24,45 | 24,55 | 23,70 | 24,00 | -1,84% | 7.978,00 |
| 25.08.2025 | 24,65 | 24,70 | 24,30 | 24,45 | -2,59% | 4.397,00 |
| 22.08.2025 | 24,30 | 25,10 | 24,25 | 25,10 | 3,93% | 8.319,00 |
| 21.08.2025 | 24,75 | 24,75 | 24,05 | 24,15 | -2,23% | 3.364,00 |
| 20.08.2025 | 24,90 | 25,00 | 24,45 | 24,70 | -1,59% | 6.622,00 |
| 19.08.2025 | 25,10 | 25,45 | 24,70 | 25,10 | 1,21% | 7.683,00 |
| 18.08.2025 | 25,20 | 25,65 | 24,75 | 24,80 | -1,20% | 5.232,00 |
| 15.08.2025 | 24,85 | 25,60 | 24,80 | 25,10 | 0,60% | 8.847,00 |
| 14.08.2025 | 25,00 | 25,80 | 24,70 | 24,95 | -0,20% | 6.722,00 |
| 13.08.2025 | 25,15 | 25,30 | 23,00 | 25,00 | -1,77% | 32.255,00 |
| 12.08.2025 | 25,50 | 26,00 | 24,90 | 25,45 | -2,49% | 9.018,00 |
| 11.08.2025 | 26,10 | 26,10 | 24,85 | 26,10 | -1,14% | 10.125,00 |
| 08.08.2025 | 25,25 | 26,40 | 25,25 | 26,40 | 4,35% | 4.967,00 |
| 07.08.2025 | 25,70 | 26,25 | 25,25 | 25,30 | -1,56% | 8.732,00 |
| 06.08.2025 | 24,85 | 26,30 | 24,85 | 25,70 | -0,58% | 16.813,00 |
| 05.08.2025 | 26,60 | 27,35 | 24,50 | 25,85 | -3,00% | 26.269,00 |
| 04.08.2025 | 26,75 | 27,40 | 26,55 | 26,65 | -0,37% | 7.133,00 |
| 01.08.2025 | 28,15 | 28,25 | 26,50 | 26,75 | -5,64% | 20.570,00 |
| 31.07.2025 | 30,05 | 30,05 | 28,15 | 28,35 | -5,03% | 12.294,00 |
| 30.07.2025 | 29,90 | 30,00 | 29,25 | 29,85 | 0,67% | 4.939,00 |
| 29.07.2025 | 30,40 | 30,55 | 29,60 | 29,65 | -2,31% | 4.605,00 |
| 28.07.2025 | 30,55 | 31,30 | 29,80 | 30,35 | -0,49% | 19.112,00 |
| 25.07.2025 | 30,20 | 30,80 | 29,85 | 30,50 | 0,66% | 13.425,00 |
| 24.07.2025 | 29,65 | 30,70 | 29,30 | 30,30 | 2,19% | 20.393,00 |
| 23.07.2025 | 28,15 | 29,65 | 28,15 | 29,65 | 6,65% | 5.170,00 |
| 22.07.2025 | 29,30 | 29,40 | 27,80 | 27,80 | -4,96% | 21.187,00 |
| 21.07.2025 | 29,55 | 29,75 | 29,20 | 29,25 | -1,35% | 6.263,00 |
| 18.07.2025 | 29,85 | 30,00 | 29,40 | 29,65 | -0,17% | 8.416,00 |
| 17.07.2025 | 30,15 | 30,90 | 29,50 | 29,70 | -1,66% | 13.413,00 |
| 16.07.2025 | 29,55 | 30,85 | 29,25 | 30,20 | 2,37% | 6.814,00 |
| 15.07.2025 | 29,90 | 30,70 | 29,50 | 29,50 | -1,17% | 12.165,00 |
| 14.07.2025 | 29,65 | 30,30 | 29,25 | 29,85 | -1,00% | 9.191,00 |
| 11.07.2025 | 30,45 | 30,45 | 29,55 | 30,15 | -0,99% | 13.166,00 |
| 10.07.2025 | 29,15 | 30,50 | 29,10 | 30,45 | 4,28% | 39.957,00 |
| 09.07.2025 | 28,30 | 29,20 | 28,20 | 29,20 | 3,55% | 7.106,00 |
| 08.07.2025 | 28,70 | 29,00 | 28,05 | 28,20 | -1,05% | 6.707,00 |
| 07.07.2025 | 29,45 | 29,45 | 28,50 | 28,50 | -1,72% | 15.205,00 |
| 04.07.2025 | 29,20 | 29,60 | 28,85 | 29,00 | -2,19% | 5.296,00 |
| 03.07.2025 | 29,75 | 29,95 | 29,25 | 29,65 | 0,51% | 30.324,00 |
| 02.07.2025 | 28,10 | 29,85 | 27,90 | 29,50 | 5,55% | 22.940,00 |
| 01.07.2025 | 28,10 | 28,40 | 27,55 | 27,95 | -0,89% | 14.280,00 |
| 30.06.2025 | 29,35 | 29,45 | 28,05 | 28,20 | -3,75% | 26.291,00 |
| 27.06.2025 | 29,55 | 30,45 | 29,00 | 29,30 | -1,01% | 28.823,00 |
| 26.06.2025 | 28,80 | 30,65 | 28,80 | 29,60 | 4,04% | 57.147,00 |
| 25.06.2025 | 27,00 | 29,25 | 26,55 | 28,45 | 6,95% | 38.502,00 |
| 24.06.2025 | 26,25 | 26,95 | 25,90 | 26,60 | 1,92% | 6.364,00 |
| 23.06.2025 | 26,30 | 26,50 | 25,75 | 26,10 | -0,95% | 15.444,00 |
| 20.06.2025 | 26,55 | 26,95 | 26,25 | 26,35 | -0,75% | 7.835,00 |
| 19.06.2025 | 26,65 | 26,75 | 26,25 | 26,55 | -0,38% | 5.011,00 |
| 18.06.2025 | 26,40 | 26,85 | 26,40 | 26,65 | 1,14% | 11.146,00 |
| 17.06.2025 | 27,40 | 27,65 | 25,70 | 26,35 | -5,56% | 28.310,00 |
| 16.06.2025 | 27,30 | 27,90 | 27,05 | 27,90 | 2,95% | 9.423,00 |
| 13.06.2025 | 28,10 | 28,10 | 27,10 | 27,10 | -5,41% | 16.613,00 |
| 12.06.2025 | 29,45 | 29,55 | 27,00 | 28,65 | -2,88% | 32.117,00 |
| 11.06.2025 | 28,15 | 29,95 | 28,10 | 29,50 | 2,43% | 30.477,00 |
| 10.06.2025 | 28,95 | 29,50 | 27,85 | 28,80 | -0,52% | 37.340,00 |
| 09.06.2025 | 27,20 | 29,45 | 27,15 | 28,95 | 5,85% | 26.178,00 |
| 06.06.2025 | 28,00 | 28,05 | 27,00 | 27,35 | -2,32% | 17.758,00 |
| 05.06.2025 | 26,95 | 28,45 | 26,95 | 28,00 | 4,87% | 73.690,00 |
| 04.06.2025 | 25,55 | 27,40 | 25,15 | 26,70 | 5,74% | 40.345,00 |
| 03.06.2025 | 24,15 | 25,35 | 23,85 | 25,25 | 3,91% | 14.971,00 |
| 02.06.2025 | 23,95 | 24,35 | 23,20 | 24,30 | 2,10% | 9.802,00 |
| 30.05.2025 | 22,80 | 24,20 | 22,80 | 23,80 | 4,62% | 14.092,00 |
| 29.05.2025 | 23,05 | 23,40 | 22,70 | 22,75 | -0,44% | 5.264,00 |