20,475€
4,46%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 19,64 | 20,15 | 19,60 | 19,91 | 1,58% | 4.990,00 |
| 09.03.2026 | 19,74 | 20,00 | 18,70 | 19,60 | -2,00% | 19.777,00 |
| 06.03.2026 | 20,65 | 20,85 | 19,72 | 20,00 | -2,68% | 14.984,00 |
| 05.03.2026 | 21,35 | 22,10 | 19,72 | 20,55 | -7,01% | 21.597,00 |
| 04.03.2026 | 21,85 | 22,15 | 21,65 | 22,10 | 1,61% | 2.038,00 |
| 03.03.2026 | 22,30 | 22,30 | 21,40 | 21,75 | -2,47% | 8.013,00 |
| 02.03.2026 | 22,20 | 22,75 | 22,05 | 22,30 | -0,45% | 11.752,00 |
| 27.02.2026 | 22,65 | 22,95 | 22,40 | 22,40 | -1,10% | 3.675,00 |
| 26.02.2026 | 22,55 | 23,10 | 22,30 | 22,65 | -1,31% | 10.181,00 |
| 25.02.2026 | 21,15 | 23,35 | 21,15 | 22,95 | 9,55% | 40.177,00 |
| 24.02.2026 | 21,45 | 21,45 | 20,50 | 20,95 | -1,64% | 17.138,00 |
| 23.02.2026 | 22,95 | 23,10 | 21,20 | 21,30 | -8,78% | 30.523,00 |
| 20.02.2026 | 22,95 | 23,40 | 22,65 | 23,35 | 1,30% | 9.951,00 |
| 19.02.2026 | 23,60 | 23,65 | 22,90 | 23,05 | -0,65% | 7.763,00 |
| 18.02.2026 | 24,05 | 24,20 | 23,20 | 23,20 | -3,33% | 10.949,00 |
| 17.02.2026 | 23,40 | 24,00 | 23,20 | 24,00 | 3,00% | 5.065,00 |
| 16.02.2026 | 24,00 | 24,00 | 23,30 | 23,30 | -1,89% | 3.784,00 |
| 13.02.2026 | 23,40 | 24,15 | 23,40 | 23,75 | -0,42% | 4.949,00 |
| 12.02.2026 | 23,90 | 24,05 | 23,25 | 23,85 | 0,85% | 2.303,00 |
| 11.02.2026 | 23,70 | 24,00 | 23,05 | 23,65 | 1,50% | 10.252,00 |
| 10.02.2026 | 23,05 | 23,70 | 23,05 | 23,30 | -0,64% | 2.295,00 |
| 09.02.2026 | 22,95 | 23,45 | 22,95 | 23,45 | 2,40% | 3.309,00 |
| 06.02.2026 | 22,65 | 23,30 | 22,65 | 22,90 | 0,66% | 3.687,00 |
| 05.02.2026 | 22,85 | 23,25 | 22,65 | 22,75 | -2,36% | 2.674,00 |
| 04.02.2026 | 23,45 | 23,50 | 22,70 | 23,30 | -0,64% | 4.823,00 |
| 03.02.2026 | 22,70 | 23,45 | 22,65 | 23,45 | 3,53% | 5.776,00 |
| 02.02.2026 | 23,05 | 23,15 | 22,45 | 22,65 | -1,74% | 5.642,00 |
| 30.01.2026 | 23,15 | 23,35 | 22,75 | 23,05 | -0,65% | 2.757,00 |
| 29.01.2026 | 23,10 | 23,30 | 22,65 | 23,20 | 0,22% | 8.644,00 |
| 28.01.2026 | 23,25 | 23,45 | 22,75 | 23,15 | -0,43% | 3.543,00 |
| 27.01.2026 | 23,15 | 23,45 | 22,75 | 23,25 | -0,85% | 7.663,00 |
| 26.01.2026 | 23,30 | 23,65 | 22,35 | 23,45 | 0,21% | 15.931,00 |
| 23.01.2026 | 23,85 | 24,30 | 23,40 | 23,40 | -2,30% | 4.856,00 |
| 22.01.2026 | 23,35 | 24,35 | 23,25 | 23,95 | 2,57% | 6.294,00 |
| 21.01.2026 | 23,05 | 23,35 | 22,60 | 23,35 | 1,30% | 7.660,00 |
| 20.01.2026 | 23,35 | 23,40 | 22,50 | 23,05 | -0,65% | 13.706,00 |
| 19.01.2026 | 23,95 | 23,95 | 22,85 | 23,20 | -3,13% | 15.908,00 |
| 16.01.2026 | 24,30 | 24,45 | 23,75 | 23,95 | -1,64% | 10.859,00 |
| 15.01.2026 | 25,15 | 25,55 | 24,30 | 24,35 | -2,99% | 21.291,00 |
| 14.01.2026 | 25,85 | 25,95 | 25,05 | 25,10 | -2,33% | 4.861,00 |
| 13.01.2026 | 25,20 | 25,75 | 24,90 | 25,70 | 1,18% | 12.988,00 |
| 12.01.2026 | 25,95 | 25,95 | 24,80 | 25,40 | -0,97% | 18.608,00 |
| 09.01.2026 | 26,05 | 26,10 | 25,55 | 25,65 | -1,54% | 9.397,00 |
| 08.01.2026 | 25,70 | 26,05 | 25,45 | 26,05 | 2,16% | 11.878,00 |
| 07.01.2026 | 25,65 | 25,95 | 24,65 | 25,50 | -0,58% | 8.207,00 |
| 06.01.2026 | 25,15 | 25,70 | 25,05 | 25,65 | 0,79% | 9.842,00 |
| 05.01.2026 | 26,40 | 26,85 | 24,55 | 25,45 | -2,49% | 28.471,00 |
| 02.01.2026 | 25,85 | 26,70 | 25,65 | 26,10 | 1,75% | 21.667,00 |
| 30.12.2025 | 25,55 | 25,85 | 25,05 | 25,65 | 1,18% | 8.518,00 |
| 29.12.2025 | 24,85 | 25,80 | 24,70 | 25,35 | 3,89% | 18.781,00 |
| 23.12.2025 | 24,40 | 25,25 | 24,10 | 24,40 | 0,41% | 21.905,00 |
| 22.12.2025 | 23,45 | 24,35 | 23,45 | 24,30 | 2,53% | 26.281,00 |
| 19.12.2025 | 23,85 | 24,15 | 23,45 | 23,70 | 1,28% | 14.584,00 |
| 18.12.2025 | 24,10 | 24,15 | 22,85 | 23,40 | -1,68% | 13.728,00 |
| 17.12.2025 | 23,30 | 24,10 | 23,30 | 23,80 | 2,15% | 9.393,00 |
| 16.12.2025 | 23,50 | 23,60 | 23,05 | 23,30 | -1,89% | 15.898,00 |
| 15.12.2025 | 23,95 | 24,65 | 23,10 | 23,75 | 0,00% | 26.299,00 |
| 12.12.2025 | 23,90 | 23,95 | 23,10 | 23,75 | -0,21% | 19.656,00 |
| 11.12.2025 | 22,85 | 23,80 | 22,85 | 23,80 | 3,48% | 21.536,00 |
| 10.12.2025 | 24,10 | 24,60 | 22,65 | 23,00 | -4,96% | 19.724,00 |
| 09.12.2025 | 24,95 | 25,90 | 23,65 | 24,20 | -3,59% | 24.218,00 |
| 08.12.2025 | 25,40 | 25,45 | 24,60 | 25,10 | -1,76% | 14.311,00 |
| 05.12.2025 | 25,80 | 25,95 | 24,85 | 25,55 | -0,20% | 33.110,00 |
| 04.12.2025 | 24,85 | 25,85 | 24,55 | 25,60 | 5,57% | 32.561,00 |
| 03.12.2025 | 22,95 | 24,25 | 22,70 | 24,25 | 5,90% | 12.847,00 |
| 02.12.2025 | 23,25 | 23,30 | 22,65 | 22,90 | -1,72% | 12.055,00 |
| 01.12.2025 | 24,30 | 24,50 | 23,15 | 23,30 | -4,31% | 12.857,00 |
| 28.11.2025 | 24,75 | 25,10 | 23,90 | 24,35 | -2,01% | 4.591,00 |
| 27.11.2025 | 25,30 | 25,50 | 24,25 | 24,85 | -0,20% | 7.661,00 |
| 26.11.2025 | 24,10 | 25,25 | 24,10 | 24,90 | 3,53% | 24.643,00 |
| 25.11.2025 | 22,35 | 24,20 | 22,35 | 24,05 | 5,48% | 9.080,00 |
| 24.11.2025 | 23,20 | 23,50 | 22,30 | 22,80 | -2,77% | 7.746,00 |
| 21.11.2025 | 23,25 | 23,45 | 22,90 | 23,45 | 0,43% | 8.210,00 |
| 20.11.2025 | 23,55 | 23,90 | 23,00 | 23,35 | -0,85% | 7.738,00 |
| 19.11.2025 | 22,10 | 23,55 | 22,10 | 23,55 | 4,43% | 22.603,00 |
| 18.11.2025 | 23,10 | 23,10 | 21,95 | 22,55 | -2,59% | 12.793,00 |
| 17.11.2025 | 22,50 | 23,45 | 21,75 | 23,15 | 10,24% | 40.262,00 |
| 14.11.2025 | 20,90 | 21,00 | 20,20 | 21,00 | 1,94% | 9.171,00 |
| 13.11.2025 | 21,90 | 21,90 | 20,35 | 20,60 | -5,50% | 22.680,00 |
| 12.11.2025 | 21,70 | 22,05 | 21,30 | 21,80 | 0,46% | 7.757,00 |
| 11.11.2025 | 20,35 | 22,05 | 20,25 | 21,70 | 6,63% | 11.765,00 |
| 10.11.2025 | 19,68 | 20,65 | 19,60 | 20,35 | 3,83% | 13.611,00 |
| 07.11.2025 | 20,05 | 20,45 | 19,06 | 19,60 | -2,24% | 23.648,00 |
| 06.11.2025 | 20,40 | 20,60 | 19,98 | 20,05 | -1,96% | 10.006,00 |
| 05.11.2025 | 21,30 | 21,30 | 20,00 | 20,45 | -3,76% | 17.420,00 |
| 04.11.2025 | 21,15 | 21,45 | 20,85 | 21,25 | -0,93% | 16.021,00 |
| 03.11.2025 | 22,05 | 22,25 | 21,25 | 21,45 | -4,03% | 14.998,00 |
| 31.10.2025 | 22,25 | 22,45 | 22,05 | 22,35 | -0,22% | 5.971,00 |
| 30.10.2025 | 22,50 | 22,60 | 22,00 | 22,40 | 0,45% | 9.097,00 |
| 29.10.2025 | 22,65 | 23,50 | 22,25 | 22,30 | -2,19% | 10.206,00 |
| 28.10.2025 | 23,05 | 23,05 | 22,25 | 22,80 | -1,30% | 14.787,00 |
| 27.10.2025 | 22,80 | 23,10 | 22,50 | 23,10 | 1,54% | 15.381,00 |
| 24.10.2025 | 23,05 | 23,70 | 22,60 | 22,75 | -0,87% | 8.171,00 |
| 23.10.2025 | 23,65 | 23,65 | 22,65 | 22,95 | -1,92% | 5.792,00 |
| 22.10.2025 | 24,00 | 24,05 | 23,35 | 23,40 | -2,70% | 4.538,00 |
| 21.10.2025 | 24,30 | 24,50 | 23,50 | 24,05 | 0,42% | 18.598,00 |
| 20.10.2025 | 23,60 | 24,00 | 23,20 | 23,95 | 1,48% | 12.965,00 |
| 17.10.2025 | 24,25 | 24,35 | 23,10 | 23,60 | -3,28% | 11.820,00 |
| 16.10.2025 | 23,80 | 25,00 | 23,40 | 24,40 | 2,52% | 12.721,00 |
| 15.10.2025 | 23,50 | 24,55 | 23,35 | 23,80 | 0,63% | 7.326,00 |