23,525€
-0,53%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 55,00 | 55,00 | 52,70 | 52,90 | -3,82% | 3.600,00 |
| 06.02.2025 | 54,30 | 55,00 | 53,80 | 55,00 | 0,73% | 2.599,00 |
| 05.02.2025 | 52,20 | 55,00 | 51,60 | 54,60 | 6,02% | 5.553,00 |
| 04.02.2025 | 52,50 | 53,20 | 51,50 | 51,50 | -1,53% | 4.356,00 |
| 03.02.2025 | 53,30 | 53,80 | 52,00 | 52,30 | -2,24% | 6.607,00 |
| 31.01.2025 | 54,30 | 54,90 | 53,50 | 53,50 | -2,01% | 2.938,00 |
| 30.01.2025 | 54,90 | 54,90 | 53,50 | 54,60 | -0,55% | 2.816,00 |
| 29.01.2025 | 53,40 | 55,90 | 53,40 | 54,90 | 3,00% | 6.649,00 |
| 28.01.2025 | 52,90 | 55,40 | 52,60 | 53,30 | 0,19% | 7.711,00 |
| 27.01.2025 | 54,80 | 55,30 | 52,80 | 53,20 | -3,62% | 8.333,00 |
| 24.01.2025 | 55,20 | 55,30 | 54,30 | 55,20 | 1,85% | 3.174,00 |
| 23.01.2025 | 54,80 | 55,60 | 54,20 | 54,20 | -0,55% | 6.244,00 |
| 22.01.2025 | 54,60 | 56,00 | 54,20 | 54,50 | -0,37% | 8.502,00 |
| 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 |