29,525€
5,64%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,00 | 29,85 | 27,90 | 29,53 | 5,64% | 22.380,00 |
| 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 |
| 28.05.2025 | 22,95 | 23,40 | 22,70 | 22,85 | -2,35% | 10.223,00 |
| 27.05.2025 | 22,75 | 23,45 | 22,60 | 23,40 | -0,21% | 7.603,00 |
| 26.05.2025 | 22,25 | 23,50 | 22,25 | 23,45 | 6,83% | 17.030,00 |
| 23.05.2025 | 22,05 | 22,95 | 21,90 | 21,95 | -3,09% | 7.555,00 |
| 22.05.2025 | 22,95 | 22,95 | 22,00 | 22,65 | -1,31% | 12.701,00 |
| 21.05.2025 | 23,65 | 23,65 | 22,65 | 22,95 | -1,29% | 7.741,00 |
| 20.05.2025 | 22,45 | 23,70 | 22,45 | 23,25 | 3,56% | 11.261,00 |
| 19.05.2025 | 22,80 | 23,20 | 22,45 | 22,45 | -1,32% | 7.594,00 |
| 16.05.2025 | 23,25 | 23,45 | 22,65 | 22,75 | -2,78% | 7.790,00 |
| 15.05.2025 | 23,45 | 23,45 | 22,75 | 23,40 | 0,86% | 15.145,00 |
| 14.05.2025 | 23,50 | 24,15 | 23,10 | 23,20 | -1,07% | 12.561,00 |
| 13.05.2025 | 24,00 | 25,05 | 23,10 | 23,45 | -1,47% | 22.746,00 |
| 12.05.2025 | 24,55 | 24,75 | 22,70 | 23,80 | -2,66% | 31.622,00 |
| 09.05.2025 | 24,75 | 24,80 | 23,95 | 24,45 | 1,24% | 12.247,00 |
| 08.05.2025 | 23,15 | 24,75 | 23,15 | 24,15 | 4,32% | 15.253,00 |
| 07.05.2025 | 23,75 | 23,75 | 23,15 | 23,15 | -0,22% | 2.354,00 |
| 06.05.2025 | 22,95 | 23,85 | 22,85 | 23,20 | -2,11% | 5.050,00 |
| 05.05.2025 | 23,55 | 23,75 | 23,05 | 23,70 | 0,85% | 11.254,00 |
| 02.05.2025 | 23,75 | 23,75 | 22,90 | 23,50 | -0,84% | 11.684,00 |
| 30.04.2025 | 23,15 | 23,70 | 22,90 | 23,70 | 3,27% | 11.636,00 |
| 29.04.2025 | 23,15 | 23,35 | 22,70 | 22,95 | -0,86% | 8.811,00 |
| 28.04.2025 | 22,95 | 23,80 | 22,65 | 23,15 | 1,54% | 16.495,00 |
| 25.04.2025 | 22,60 | 23,30 | 22,60 | 22,80 | 1,11% | 7.634,00 |
| 24.04.2025 | 22,90 | 22,90 | 22,20 | 22,55 | -0,66% | 7.417,00 |
| 23.04.2025 | 21,80 | 23,15 | 21,80 | 22,70 | 2,71% | 10.634,00 |
| 22.04.2025 | 22,65 | 22,65 | 21,35 | 22,10 | -5,15% | 13.380,00 |
| 17.04.2025 | 23,20 | 23,80 | 22,80 | 23,30 | -1,27% | 12.583,00 |
| 16.04.2025 | 23,60 | 23,80 | 23,20 | 23,60 | -1,67% | 6.392,00 |
| 15.04.2025 | 22,95 | 24,15 | 22,80 | 24,00 | 4,12% | 12.213,00 |
| 14.04.2025 | 22,15 | 23,05 | 21,75 | 23,05 | 2,44% | 13.777,00 |
| 11.04.2025 | 21,85 | 22,55 | 20,65 | 22,50 | 3,21% | 4.244,00 |
| 10.04.2025 | 22,50 | 23,20 | 21,00 | 21,80 | -0,23% | 16.535,00 |
| 09.04.2025 | 21,25 | 22,50 | 20,35 | 21,85 | 2,82% | 15.707,00 |
| 08.04.2025 | 22,65 | 22,65 | 21,25 | 21,25 | -5,56% | 11.161,00 |
| 07.04.2025 | 21,45 | 22,60 | 19,00 | 22,50 | -2,17% | 33.000,00 |
| 04.04.2025 | 23,00 | 23,40 | 21,70 | 23,00 | -1,08% | 23.504,00 |
| 03.04.2025 | 23,20 | 24,00 | 22,05 | 23,25 | 0,00% | 11.760,00 |
| 02.04.2025 | 24,05 | 24,05 | 23,20 | 23,25 | -1,69% | 18.756,00 |
| 01.04.2025 | 22,55 | 23,90 | 22,55 | 23,65 | 5,11% | 18.617,00 |
| 31.03.2025 | 23,55 | 23,70 | 22,30 | 22,50 | -5,46% | 34.645,00 |
| 28.03.2025 | 24,60 | 24,60 | 23,55 | 23,80 | -4,03% | 18.298,00 |
| 27.03.2025 | 25,55 | 26,10 | 24,25 | 24,80 | -5,34% | 34.527,00 |
| 26.03.2025 | 26,35 | 26,35 | 25,55 | 26,20 | -1,87% | 12.092,00 |
| 25.03.2025 | 27,25 | 27,35 | 26,40 | 26,70 | -0,19% | 7.950,00 |
| 24.03.2025 | 26,60 | 27,30 | 26,25 | 26,75 | 0,38% | 8.064,00 |
| 21.03.2025 | 27,15 | 27,15 | 26,10 | 26,65 | -1,84% | 5.768,00 |
| 20.03.2025 | 26,70 | 27,20 | 26,15 | 27,15 | 1,69% | 12.772,00 |
| 19.03.2025 | 26,85 | 27,05 | 26,35 | 26,70 | -0,56% | 8.540,00 |
| 18.03.2025 | 27,60 | 27,75 | 26,10 | 26,85 | -2,01% | 14.089,00 |
| 17.03.2025 | 27,30 | 27,95 | 26,70 | 27,40 | -0,72% | 15.238,00 |
| 14.03.2025 | 26,90 | 28,25 | 26,80 | 27,60 | 2,60% | 36.247,00 |
| 13.03.2025 | 25,80 | 27,20 | 24,95 | 26,90 | 4,26% | 18.738,00 |
| 12.03.2025 | 24,75 | 26,00 | 24,15 | 25,80 | 7,05% | 23.053,00 |
| 11.03.2025 | 24,65 | 25,45 | 24,10 | 24,10 | -1,83% | 23.458,00 |
| 10.03.2025 | 25,80 | 26,15 | 24,55 | 24,55 | -3,91% | 26.969,00 |
| 07.03.2025 | 25,80 | 26,35 | 25,05 | 25,55 | -2,85% | 24.571,00 |
| 06.03.2025 | 26,25 | 27,10 | 25,35 | 26,30 | 0,38% | 26.808,00 |
| 05.03.2025 | 26,25 | 27,05 | 25,35 | 26,20 | 2,95% | 25.074,00 |
| 04.03.2025 | 26,70 | 26,75 | 24,90 | 25,45 | -6,09% | 43.133,00 |
| 03.03.2025 | 26,95 | 27,75 | 26,10 | 27,10 | 3,04% | 34.122,00 |
| 28.02.2025 | 27,05 | 27,30 | 26,20 | 26,30 | -4,88% | 42.685,00 |
| 27.02.2025 | 28,10 | 28,10 | 27,05 | 27,65 | -1,60% | 30.798,00 |
| 26.02.2025 | 27,75 | 28,45 | 27,25 | 28,10 | 0,72% | 34.076,00 |
| 25.02.2025 | 27,95 | 28,50 | 27,45 | 27,90 | 2,57% | 56.820,00 |
| 24.02.2025 | 29,55 | 29,85 | 26,75 | 27,20 | -7,17% | 129.590,00 |
| 21.02.2025 | 30,80 | 31,35 | 29,30 | 29,30 | -3,93% | 55.808,00 |
| 20.02.2025 | 30,70 | 31,85 | 28,90 | 30,50 | 0,00% | 88.860,00 |
| 19.02.2025 | 32,75 | 33,35 | 30,05 | 30,50 | -8,68% | 140.921,00 |
| 18.02.2025 | 34,55 | 35,65 | 32,05 | 33,40 | -2,91% | 105.295,00 |
| 17.02.2025 | 48,90 | 50,00 | 27,50 | 34,40 | -30,51% | 405.450,00 |
| 14.02.2025 | 50,20 | 51,00 | 49,30 | 49,50 | -1,98% | 4.651,00 |
| 13.02.2025 | 50,90 | 51,70 | 50,10 | 50,50 | -1,75% | 7.955,00 |
| 12.02.2025 | 52,10 | 52,30 | 50,40 | 51,40 | -1,34% | 7.357,00 |
| 11.02.2025 | 51,60 | 52,90 | 51,60 | 52,10 | 0,00% | 7.284,00 |
| 10.02.2025 | 52,60 | 53,30 | 51,90 | 52,10 | -1,51% | 6.411,00 |