19,220€
-0,31%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 21,70 | 22,65 | 21,35 | 22,45 | 4,18% | 15.044,00 |
| 28.05.2026 | 19,98 | 21,55 | 19,80 | 21,55 | 7,48% | 18.144,00 |
| 27.05.2026 | 20,20 | 20,85 | 19,80 | 20,05 | 1,47% | 9.241,00 |
| 26.05.2026 | 20,30 | 20,95 | 19,76 | 19,76 | -3,84% | 8.321,00 |
| 25.05.2026 | 20,10 | 20,65 | 19,90 | 20,55 | 1,48% | 6.370,00 |
| 22.05.2026 | 19,84 | 20,25 | 19,32 | 20,25 | 0,25% | 4.556,00 |
| 21.05.2026 | 20,70 | 20,95 | 19,38 | 20,20 | -1,46% | 9.476,00 |
| 20.05.2026 | 18,10 | 20,90 | 18,02 | 20,50 | 13,89% | 9.390,00 |
| 19.05.2026 | 18,96 | 19,58 | 18,00 | 18,00 | -4,86% | 5.737,00 |
| 18.05.2026 | 18,88 | 18,98 | 18,42 | 18,92 | -0,94% | 2.344,00 |
| 15.05.2026 | 19,10 | 19,10 | 18,56 | 19,10 | -0,52% | 2.573,00 |
| 14.05.2026 | 19,20 | 19,46 | 18,56 | 19,20 | -1,13% | 4.795,00 |
| 13.05.2026 | 18,60 | 19,42 | 18,42 | 19,42 | 4,52% | 3.705,00 |
| 12.05.2026 | 18,76 | 18,76 | 18,42 | 18,58 | -3,63% | 6.863,00 |
| 11.05.2026 | 19,02 | 19,30 | 18,44 | 19,28 | 1,05% | 4.203,00 |
| 08.05.2026 | 19,64 | 19,64 | 18,38 | 19,08 | -1,95% | 5.528,00 |
| 07.05.2026 | 18,74 | 19,74 | 18,74 | 19,46 | 3,73% | 8.914,00 |
| 06.05.2026 | 17,76 | 18,84 | 17,76 | 18,76 | 3,19% | 9.477,00 |
| 05.05.2026 | 17,68 | 18,18 | 17,62 | 18,18 | 0,33% | 1.776,00 |
| 04.05.2026 | 18,34 | 18,42 | 17,60 | 18,12 | 0,78% | 7.195,00 |
| 30.04.2026 | 17,98 | 18,36 | 17,72 | 17,98 | 1,01% | 1.808,00 |
| 29.04.2026 | 18,32 | 18,32 | 17,64 | 17,80 | -2,73% | 1.057,00 |
| 28.04.2026 | 18,34 | 18,34 | 17,66 | 18,30 | 0,88% | 4.555,00 |
| 27.04.2026 | 18,52 | 18,54 | 17,92 | 18,14 | -0,22% | 9.124,00 |
| 24.04.2026 | 18,66 | 18,76 | 18,04 | 18,18 | -2,26% | 4.078,00 |
| 23.04.2026 | 18,48 | 19,18 | 18,42 | 18,60 | 0,22% | 5.533,00 |
| 22.04.2026 | 19,00 | 19,30 | 17,84 | 18,56 | -3,63% | 17.612,00 |
| 21.04.2026 | 19,44 | 19,46 | 19,02 | 19,26 | 0,10% | 3.420,00 |
| 20.04.2026 | 19,28 | 19,80 | 19,02 | 19,24 | -2,93% | 6.592,00 |
| 17.04.2026 | 19,04 | 20,25 | 18,90 | 19,82 | 4,43% | 9.121,00 |
| 16.04.2026 | 19,10 | 19,28 | 18,52 | 18,98 | -1,56% | 10.394,00 |
| 15.04.2026 | 18,44 | 19,40 | 18,16 | 19,28 | 5,36% | 16.964,00 |
| 14.04.2026 | 18,04 | 18,46 | 17,72 | 18,30 | 3,74% | 10.935,00 |
| 13.04.2026 | 17,60 | 18,06 | 16,80 | 17,64 | -1,01% | 9.194,00 |
| 10.04.2026 | 17,66 | 18,02 | 17,56 | 17,82 | 0,91% | 6.204,00 |
| 09.04.2026 | 18,62 | 18,62 | 17,12 | 17,66 | -5,46% | 11.765,00 |
| 08.04.2026 | 17,88 | 18,88 | 17,88 | 18,68 | 4,47% | 9.596,00 |
| 07.04.2026 | 18,78 | 18,78 | 17,56 | 17,88 | -2,83% | 5.120,00 |
| 02.04.2026 | 18,62 | 18,90 | 18,10 | 18,40 | -1,81% | 4.932,00 |
| 01.04.2026 | 17,94 | 19,04 | 17,74 | 18,74 | 2,29% | 8.081,00 |
| 31.03.2026 | 17,78 | 18,34 | 17,46 | 18,32 | 3,15% | 4.237,00 |
| 30.03.2026 | 17,36 | 17,80 | 17,18 | 17,76 | 2,19% | 5.464,00 |
| 27.03.2026 | 18,26 | 18,26 | 17,10 | 17,38 | -2,25% | 4.571,00 |
| 26.03.2026 | 18,06 | 18,24 | 17,60 | 17,78 | -5,32% | 5.092,00 |
| 25.03.2026 | 17,40 | 18,80 | 17,40 | 18,78 | 10,86% | 11.061,00 |
| 24.03.2026 | 16,76 | 17,28 | 16,76 | 16,94 | -3,53% | 2.664,00 |
| 23.03.2026 | 17,02 | 17,56 | 16,30 | 17,56 | 0,69% | 12.593,00 |
| 20.03.2026 | 18,14 | 18,22 | 16,68 | 17,44 | -5,73% | 20.876,00 |
| 19.03.2026 | 18,22 | 19,40 | 16,64 | 18,50 | 2,78% | 45.157,00 |
| 18.03.2026 | 19,98 | 20,20 | 16,98 | 18,00 | -9,91% | 16.752,00 |
| 17.03.2026 | 18,94 | 19,98 | 18,88 | 19,98 | 4,61% | 9.779,00 |
| 16.03.2026 | 19,16 | 19,58 | 18,72 | 19,10 | 0,95% | 7.696,00 |
| 13.03.2026 | 19,22 | 19,40 | 18,92 | 18,92 | -2,37% | 9.562,00 |
| 12.03.2026 | 19,40 | 19,78 | 19,14 | 19,38 | -2,32% | 4.306,00 |
| 11.03.2026 | 20,55 | 20,55 | 19,52 | 19,84 | -4,62% | 4.807,00 |
| 10.03.2026 | 19,60 | 20,90 | 19,60 | 20,80 | 6,12% | 7.686,00 |