38,750€
-3,49%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,53 | 39,83 | 38,58 | 38,93 | -3,05% | 3.278,00 |
| 18.04.2024 | 40,05 | 40,65 | 38,65 | 40,15 | -1,35% | 8.941,00 |
| 17.04.2024 | 43,20 | 43,20 | 39,65 | 40,70 | -5,79% | 13.490,00 |
| 16.04.2024 | 44,65 | 44,80 | 42,65 | 43,20 | -3,57% | 6.450,00 |
| 15.04.2024 | 47,90 | 47,90 | 44,80 | 44,80 | -4,27% | 3.369,00 |
| 12.04.2024 | 46,30 | 47,75 | 46,00 | 46,80 | -0,11% | 6.295,00 |
| 11.04.2024 | 45,90 | 47,40 | 45,55 | 46,85 | 2,40% | 4.687,00 |
| 10.04.2024 | 46,15 | 47,00 | 45,70 | 45,75 | -0,65% | 2.317,00 |
| 09.04.2024 | 46,55 | 47,50 | 45,45 | 46,05 | -0,43% | 1.876,00 |
| 08.04.2024 | 45,45 | 46,60 | 45,45 | 46,25 | 1,54% | 1.706,00 |
| 05.04.2024 | 46,15 | 46,20 | 45,45 | 45,55 | -0,87% | 2.397,00 |
| 04.04.2024 | 46,00 | 46,85 | 45,85 | 45,95 | 0,99% | 1.555,00 |
| 03.04.2024 | 45,05 | 45,70 | 45,00 | 45,50 | 1,00% | 2.437,00 |
| 02.04.2024 | 46,55 | 46,70 | 44,80 | 45,05 | -3,01% | 1.584,00 |
| 28.03.2024 | 46,80 | 47,00 | 45,85 | 46,45 | -1,28% | 2.314,00 |
| 27.03.2024 | 45,15 | 47,55 | 45,15 | 47,05 | 4,32% | 3.024,00 |
| 26.03.2024 | 45,80 | 45,80 | 45,00 | 45,10 | -1,42% | 4.128,00 |
| 25.03.2024 | 46,05 | 46,95 | 45,15 | 45,75 | -3,28% | 6.079,00 |
| 22.03.2024 | 46,45 | 47,30 | 46,15 | 47,30 | 1,39% | 1.559,00 |
| 21.03.2024 | 46,95 | 46,95 | 45,95 | 46,65 | 0,21% | 3.477,00 |
| 20.03.2024 | 45,05 | 46,55 | 44,75 | 46,55 | 2,99% | 4.843,00 |
| 19.03.2024 | 45,75 | 45,75 | 44,70 | 45,20 | -0,11% | 2.485,00 |
| 18.03.2024 | 45,15 | 47,35 | 45,10 | 45,25 | -0,33% | 2.988,00 |
| 15.03.2024 | 45,75 | 46,05 | 44,50 | 45,40 | -0,77% | 6.477,00 |
| 14.03.2024 | 47,05 | 47,30 | 44,70 | 45,75 | -3,38% | 5.864,00 |
| 13.03.2024 | 47,95 | 48,75 | 47,00 | 47,35 | -2,67% | 1.370,00 |
| 12.03.2024 | 48,15 | 48,65 | 47,35 | 48,65 | 0,83% | 1.332,00 |
| 11.03.2024 | 47,55 | 48,25 | 47,00 | 48,25 | 0,42% | 5.050,00 |
| 08.03.2024 | 50,00 | 50,00 | 47,10 | 48,05 | -2,24% | 3.068,00 |
| 07.03.2024 | 48,15 | 49,90 | 47,90 | 49,15 | 0,00% | 1.518,00 |
| 06.03.2024 | 47,00 | 49,15 | 46,45 | 49,15 | 4,57% | 3.226,00 |
| 05.03.2024 | 47,25 | 47,50 | 46,30 | 47,00 | -1,36% | 2.810,00 |
| 04.03.2024 | 48,05 | 49,50 | 46,70 | 47,65 | -2,06% | 1.236,00 |
| 01.03.2024 | 48,35 | 48,65 | 47,45 | 48,65 | 0,62% | 2.358,00 |
| 29.02.2024 | 48,95 | 48,95 | 48,00 | 48,35 | -1,12% | 5.564,00 |
| 28.02.2024 | 49,65 | 49,85 | 48,20 | 48,90 | -1,11% | 2.286,00 |
| 27.02.2024 | 50,00 | 51,00 | 49,40 | 49,45 | -1,49% | 1.446,00 |
| 26.02.2024 | 50,30 | 50,90 | 49,30 | 50,20 | -1,18% | 1.372,00 |
| 23.02.2024 | 53,30 | 53,30 | 50,40 | 50,80 | -4,69% | 3.409,00 |
| 22.02.2024 | 53,90 | 54,90 | 53,30 | 53,30 | -1,11% | 1.614,00 |
| 21.02.2024 | 53,60 | 55,10 | 53,60 | 53,90 | 1,70% | 1.878,00 |
| 20.02.2024 | 55,80 | 55,80 | 53,00 | 53,00 | -3,81% | 748,00 |
| 19.02.2024 | 55,20 | 55,80 | 54,40 | 55,10 | 0,73% | 3.688,00 |
| 16.02.2024 | 56,00 | 56,40 | 54,70 | 54,70 | -2,32% | 2.098,00 |
| 15.02.2024 | 55,30 | 56,00 | 54,10 | 56,00 | 1,27% | 2.986,00 |
| 14.02.2024 | 52,80 | 55,50 | 52,80 | 55,30 | 4,54% | 2.906,00 |
| 13.02.2024 | 54,40 | 55,30 | 52,50 | 52,90 | 1,15% | 7.827,00 |
| 12.02.2024 | 50,60 | 52,70 | 50,60 | 52,30 | 2,75% | 2.156,00 |
| 09.02.2024 | 51,40 | 51,50 | 49,70 | 50,90 | -1,17% | 10.262,00 |
| 08.02.2024 | 48,60 | 51,80 | 48,60 | 51,50 | 5,97% | 1.985,00 |
| 07.02.2024 | 48,80 | 50,50 | 48,60 | 48,60 | -0,41% | 1.664,00 |
| 06.02.2024 | 46,45 | 48,85 | 46,30 | 48,80 | 6,20% | 2.946,00 |
| 05.02.2024 | 48,15 | 48,40 | 45,90 | 45,95 | -4,47% | 4.453,00 |
| 02.02.2024 | 49,00 | 49,30 | 48,10 | 48,10 | -1,84% | 2.169,00 |
| 01.02.2024 | 49,90 | 50,40 | 48,35 | 49,00 | -2,00% | 3.783,00 |
| 31.01.2024 | 51,90 | 51,90 | 49,95 | 50,00 | -3,66% | 2.353,00 |
| 30.01.2024 | 50,90 | 53,80 | 50,90 | 51,90 | 2,17% | 7.777,00 |
| 29.01.2024 | 49,80 | 50,90 | 49,30 | 50,80 | 3,78% | 3.009,00 |
| 26.01.2024 | 49,10 | 49,90 | 48,70 | 48,95 | -1,11% | 1.751,00 |
| 25.01.2024 | 50,20 | 50,20 | 48,95 | 49,50 | 0,30% | 2.084,00 |
| 24.01.2024 | 49,90 | 50,20 | 48,60 | 49,35 | -1,00% | 3.845,00 |
| 23.01.2024 | 48,40 | 49,85 | 48,05 | 49,85 | 3,21% | 3.099,00 |
| 22.01.2024 | 48,70 | 49,20 | 47,35 | 48,30 | -0,72% | 6.614,00 |
| 19.01.2024 | 48,65 | 49,60 | 47,00 | 48,65 | -1,12% | 2.250,00 |
| 18.01.2024 | 49,00 | 49,95 | 47,60 | 49,20 | 4,90% | 10.775,00 |
| 17.01.2024 | 48,85 | 49,05 | 46,15 | 46,90 | -5,25% | 5.558,00 |
| 16.01.2024 | 51,10 | 51,10 | 48,30 | 49,50 | -4,07% | 5.214,00 |
| 15.01.2024 | 52,40 | 52,50 | 50,60 | 51,60 | -0,96% | 3.237,00 |
| 12.01.2024 | 51,60 | 52,90 | 51,20 | 52,10 | 0,00% | 1.349,00 |
| 11.01.2024 | 53,10 | 53,60 | 51,80 | 52,10 | -0,76% | 2.370,00 |
| 10.01.2024 | 53,10 | 53,30 | 52,50 | 52,50 | -2,96% | 1.856,00 |
| 09.01.2024 | 53,90 | 54,10 | 52,80 | 54,10 | 1,12% | 1.169,00 |
| 08.01.2024 | 53,10 | 54,50 | 52,40 | 53,50 | 0,38% | 2.346,00 |
| 05.01.2024 | 54,70 | 54,80 | 52,50 | 53,30 | -2,56% | 2.751,00 |
| 04.01.2024 | 53,10 | 54,70 | 52,70 | 54,70 | 2,24% | 2.974,00 |
| 03.01.2024 | 55,90 | 55,90 | 51,70 | 53,50 | -5,98% | 3.591,00 |
| 02.01.2024 | 57,10 | 57,40 | 55,90 | 56,90 | 1,25% | 3.008,00 |
| 29.12.2023 | 56,30 | 56,30 | 55,00 | 56,20 | -0,35% | 2.663,00 |
| 28.12.2023 | 56,20 | 57,00 | 55,50 | 56,40 | -0,53% | 1.631,00 |
| 27.12.2023 | 56,00 | 56,70 | 55,00 | 56,70 | 6,38% | 5.186,00 |
| 22.12.2023 | 54,10 | 54,40 | 52,90 | 53,30 | -1,48% | 2.508,00 |
| 21.12.2023 | 56,10 | 56,10 | 53,70 | 54,10 | -3,57% | 3.507,00 |
| 20.12.2023 | 55,40 | 56,90 | 54,30 | 56,10 | 1,26% | 1.830,00 |
| 19.12.2023 | 55,00 | 55,70 | 54,60 | 55,40 | 0,73% | 1.855,00 |
| 18.12.2023 | 57,20 | 57,20 | 54,60 | 55,00 | -2,31% | 2.312,00 |
| 15.12.2023 | 57,00 | 57,40 | 56,30 | 56,30 | -1,75% | 3.517,00 |
| 14.12.2023 | 56,00 | 57,40 | 56,00 | 57,30 | 2,32% | 3.397,00 |
| 13.12.2023 | 57,30 | 57,30 | 55,50 | 56,00 | -1,41% | 1.374,00 |
| 12.12.2023 | 57,20 | 57,70 | 56,00 | 56,80 | 0,00% | 1.507,00 |
| 11.12.2023 | 58,60 | 58,90 | 56,70 | 56,80 | -3,40% | 3.475,00 |
| 08.12.2023 | 57,20 | 58,80 | 56,20 | 58,80 | 2,44% | 2.686,00 |
| 07.12.2023 | 60,50 | 60,60 | 55,90 | 57,40 | -3,20% | 9.036,00 |
| 06.12.2023 | 61,10 | 61,40 | 58,50 | 59,30 | -3,10% | 6.389,00 |
| 05.12.2023 | 60,40 | 61,80 | 59,80 | 61,20 | 0,33% | 5.235,00 |
| 04.12.2023 | 67,70 | 67,80 | 60,50 | 61,00 | -8,68% | 8.385,00 |
| 01.12.2023 | 66,10 | 67,70 | 65,00 | 66,80 | 0,91% | 1.960,00 |
| 30.11.2023 | 64,50 | 66,80 | 64,40 | 66,20 | 4,25% | 6.037,00 |
| 29.11.2023 | 64,10 | 64,60 | 63,40 | 63,50 | -1,70% | 1.557,00 |
| 28.11.2023 | 61,10 | 64,60 | 61,10 | 64,60 | 5,73% | 1.531,00 |
| 27.11.2023 | 60,80 | 62,00 | 60,80 | 61,10 | -1,13% | 1.625,00 |