19,560€
-0,61%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 19,64 | 20,15 | 19,24 | 19,68 | 0,10% | 4.876,00 |
| 15.10.2026 | 20,40 | 20,40 | 19,04 | 19,66 | -3,63% | 9.736,00 |
| 14.10.2026 | 21,70 | 21,70 | 20,25 | 20,40 | -5,99% | 7.833,00 |
| 13.10.2026 | 19,50 | 22,25 | 19,50 | 21,70 | 13,73% | 60.032,00 |
| 12.10.2026 | 18,88 | 19,40 | 18,88 | 19,08 | -1,34% | 2.788,00 |
| 09.10.2026 | 19,26 | 19,68 | 19,04 | 19,34 | 0,52% | 4.684,00 |
| 08.10.2026 | 18,86 | 19,26 | 18,80 | 19,24 | 3,11% | 7.105,00 |
| 07.10.2026 | 19,12 | 19,24 | 18,66 | 18,66 | -0,21% | 6.262,00 |
| 06.10.2026 | 19,42 | 19,48 | 18,70 | 18,70 | -1,68% | 2.163,00 |
| 05.10.2026 | 18,68 | 19,70 | 18,68 | 19,02 | 1,71% | 8.245,00 |
| 02.10.2026 | 19,64 | 19,72 | 18,54 | 18,70 | -5,27% | 19.027,00 |
| 01.10.2026 | 19,08 | 19,74 | 19,06 | 19,74 | 3,46% | 1.095,00 |
| 30.09.2026 | 19,52 | 19,54 | 19,08 | 19,08 | 1,27% | 2.459,00 |
| 29.09.2026 | 18,88 | 19,22 | 18,84 | 18,84 | 0,00% | 2.162,00 |
| 28.09.2026 | 19,20 | 19,66 | 18,84 | 18,84 | -1,98% | 5.362,00 |
| 25.09.2026 | 19,52 | 19,70 | 19,08 | 19,22 | -1,74% | 1.277,00 |
| 24.09.2026 | 19,22 | 19,56 | 18,98 | 19,56 | 1,77% | 2.680,00 |
| 23.09.2026 | 19,84 | 19,84 | 19,20 | 19,22 | -2,93% | 1.299,00 |
| 22.09.2026 | 19,50 | 19,92 | 19,38 | 19,80 | 1,02% | 3.661,00 |
| 21.09.2026 | 19,52 | 19,88 | 19,26 | 19,60 | 0,41% | 1.935,00 |
| 18.09.2026 | 19,56 | 20,00 | 19,52 | 19,52 | -2,20% | 2.179,00 |
| 17.09.2026 | 19,70 | 20,05 | 19,46 | 19,96 | 1,32% | 4.262,00 |
| 16.09.2026 | 20,25 | 20,65 | 19,70 | 19,70 | -2,96% | 3.762,00 |
| 15.09.2026 | 20,20 | 20,65 | 20,20 | 20,30 | 1,00% | 1.530,00 |
| 14.09.2026 | 20,35 | 20,40 | 20,05 | 20,10 | -1,23% | 2.991,00 |
| 11.09.2026 | 20,05 | 20,60 | 20,05 | 20,35 | -1,69% | 1.315,00 |
| 10.09.2026 | 20,50 | 20,70 | 20,05 | 20,70 | 1,72% | 3.362,00 |
| 09.09.2026 | 20,45 | 20,55 | 20,20 | 20,35 | -0,73% | 7.672,00 |
| 08.09.2026 | 20,45 | 20,65 | 20,30 | 20,50 | 0,24% | 7.473,00 |
| 07.09.2026 | 20,60 | 20,70 | 20,40 | 20,45 | 0,74% | 9.030,00 |
| 04.09.2026 | 20,30 | 20,65 | 20,10 | 20,30 | 1,70% | 9.883,00 |
| 03.09.2026 | 20,05 | 20,70 | 19,26 | 19,96 | -0,45% | 9.529,00 |
| 02.09.2026 | 19,46 | 20,75 | 19,46 | 20,05 | 2,82% | 20.194,00 |
| 01.09.2026 | 19,46 | 19,80 | 19,16 | 19,50 | 0,21% | 1.569,00 |
| 31.08.2026 | 19,94 | 19,96 | 19,12 | 19,46 | -2,31% | 1.614,00 |
| 28.08.2026 | 19,66 | 20,05 | 19,44 | 19,92 | 3,32% | 2.643,00 |
| 27.08.2026 | 19,96 | 20,05 | 19,22 | 19,28 | -3,50% | 8.367,00 |
| 26.08.2026 | 18,66 | 19,98 | 18,66 | 19,98 | 7,07% | 11.065,00 |
| 25.08.2026 | 19,50 | 19,50 | 18,46 | 18,66 | -2,71% | 6.732,00 |
| 24.08.2026 | 18,66 | 19,50 | 18,56 | 19,18 | 0,21% | 2.206,00 |
| 21.08.2026 | 19,10 | 19,50 | 18,66 | 19,14 | 2,79% | 11.065,00 |
| 20.08.2026 | 18,62 | 19,28 | 18,42 | 18,62 | 0,11% | 5.512,00 |
| 19.08.2026 | 18,64 | 19,06 | 18,40 | 18,60 | 0,00% | 3.705,00 |
| 18.08.2026 | 18,62 | 18,80 | 18,32 | 18,60 | -0,96% | 7.764,00 |
| 17.08.2026 | 18,94 | 19,16 | 18,60 | 18,78 | -0,53% | 4.567,00 |
| 14.08.2026 | 18,86 | 19,04 | 18,62 | 18,88 | 0,32% | 4.897,00 |
| 13.08.2026 | 18,80 | 18,92 | 18,58 | 18,82 | 0,53% | 6.425,00 |
| 12.08.2026 | 18,98 | 19,58 | 18,72 | 18,72 | -1,37% | 9.866,00 |
| 11.08.2026 | 18,70 | 19,08 | 18,46 | 18,98 | 2,15% | 6.022,00 |
| 10.08.2026 | 18,90 | 19,00 | 18,58 | 18,58 | -0,75% | 4.056,00 |
| 07.08.2026 | 18,84 | 19,00 | 18,72 | 18,72 | -0,64% | 2.749,00 |
| 06.08.2026 | 18,52 | 19,12 | 18,52 | 18,84 | 1,73% | 3.146,00 |
| 05.08.2026 | 18,96 | 19,28 | 18,52 | 18,52 | -2,63% | 4.906,00 |
| 04.08.2026 | 19,24 | 19,52 | 19,00 | 19,02 | -1,14% | 7.313,00 |
| 03.08.2026 | 18,92 | 19,54 | 18,92 | 19,24 | 1,05% | 2.314,00 |
| 31.07.2026 | 19,02 | 19,18 | 19,00 | 19,04 | -1,75% | 4.178,00 |
| 30.07.2026 | 18,68 | 19,38 | 18,68 | 19,38 | 1,04% | 1.616,00 |
| 29.07.2026 | 18,94 | 19,18 | 18,60 | 19,18 | 2,13% | 1.980,00 |
| 28.07.2026 | 18,70 | 18,98 | 18,46 | 18,78 | 1,40% | 1.932,00 |
| 27.07.2026 | 18,80 | 19,08 | 18,52 | 18,52 | -0,86% | 12.838,00 |
| 24.07.2026 | 18,80 | 18,80 | 18,68 | 18,68 | 0,21% | 1.903,00 |
| 23.07.2026 | 18,80 | 18,80 | 18,16 | 18,64 | 0,54% | 1.861,00 |
| 22.07.2026 | 18,16 | 18,80 | 18,16 | 18,54 | 0,54% | 2.788,00 |
| 21.07.2026 | 18,28 | 18,44 | 17,84 | 18,44 | 0,99% | 2.323,00 |
| 20.07.2026 | 17,62 | 18,38 | 17,62 | 18,26 | 1,78% | 3.458,00 |
| 17.07.2026 | 17,96 | 18,24 | 17,72 | 17,94 | -1,21% | 5.190,00 |
| 16.07.2026 | 18,38 | 18,38 | 17,94 | 18,16 | 0,78% | 1.626,00 |
| 15.07.2026 | 17,98 | 18,46 | 17,92 | 18,02 | 0,11% | 3.205,00 |
| 14.07.2026 | 18,34 | 18,64 | 17,82 | 18,00 | -1,96% | 7.996,00 |
| 13.07.2026 | 18,62 | 18,78 | 18,22 | 18,36 | -1,40% | 7.111,00 |
| 10.07.2026 | 19,18 | 19,50 | 18,62 | 18,62 | -1,06% | 3.331,00 |
| 09.07.2026 | 18,84 | 19,20 | 18,66 | 18,82 | 0,21% | 6.513,00 |
| 08.07.2026 | 19,00 | 19,10 | 18,24 | 18,78 | -1,26% | 8.810,00 |
| 07.07.2026 | 19,38 | 19,38 | 18,94 | 19,02 | -2,46% | 7.689,00 |
| 06.07.2026 | 19,56 | 19,76 | 19,02 | 19,50 | 1,46% | 4.237,00 |
| 03.07.2026 | 19,96 | 19,96 | 19,22 | 19,22 | -3,13% | 1.898,00 |
| 02.07.2026 | 19,32 | 19,84 | 19,22 | 19,84 | 2,59% | 1.477,00 |
| 01.07.2026 | 19,22 | 19,70 | 19,22 | 19,34 | 0,73% | 1.253,00 |
| 30.06.2026 | 19,58 | 20,25 | 18,90 | 19,20 | -0,21% | 6.941,00 |
| 29.06.2026 | 18,70 | 19,44 | 18,70 | 19,24 | 0,52% | 811,00 |
| 26.06.2026 | 19,00 | 19,16 | 18,42 | 19,14 | -1,75% | 7.722,00 |
| 25.06.2026 | 19,72 | 20,10 | 19,04 | 19,48 | -3,33% | 5.224,00 |
| 24.06.2026 | 20,45 | 20,45 | 19,68 | 20,15 | -0,98% | 3.456,00 |
| 23.06.2026 | 19,72 | 20,40 | 19,52 | 20,35 | 4,25% | 2.717,00 |
| 22.06.2026 | 19,98 | 19,98 | 19,50 | 19,52 | -2,40% | 5.793,00 |
| 19.06.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 0,70% | 863,00 |
| 18.06.2026 | 20,30 | 20,30 | 19,84 | 19,86 | 0,00% | 999,00 |
| 17.06.2026 | 20,05 | 20,30 | 19,72 | 19,86 | -1,44% | 5.692,00 |
| 16.06.2026 | 20,15 | 21,35 | 19,70 | 20,15 | 0,00% | 5.443,00 |
| 15.06.2026 | 20,55 | 21,55 | 20,05 | 20,15 | -0,98% | 4.118,00 |
| 12.06.2026 | 20,40 | 21,20 | 19,96 | 20,35 | -0,25% | 3.484,00 |
| 11.06.2026 | 19,52 | 20,40 | 19,52 | 20,40 | 3,55% | 3.104,00 |
| 10.06.2026 | 20,25 | 20,45 | 19,52 | 19,70 | -3,19% | 4.031,00 |
| 09.06.2026 | 20,30 | 20,40 | 19,80 | 20,35 | 0,25% | 2.068,00 |
| 08.06.2026 | 20,60 | 20,70 | 19,82 | 20,30 | -1,46% | 5.214,00 |
| 05.06.2026 | 20,95 | 21,10 | 20,60 | 20,60 | -1,67% | 2.044,00 |
| 04.06.2026 | 20,25 | 20,95 | 20,25 | 20,95 | 2,20% | 3.981,00 |
| 03.06.2026 | 21,25 | 21,25 | 20,20 | 20,50 | -3,53% | 14.189,00 |
| 02.06.2026 | 22,30 | 22,40 | 21,20 | 21,25 | -3,63% | 11.236,00 |
| 01.06.2026 | 22,45 | 22,55 | 22,05 | 22,05 | -1,78% | 6.682,00 |