13,550€
-5,77%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 14,37 | 14,61 | 13,50 | 13,55 | -5,90% | 3.670,00 |
| 19.03.2026 | 14,72 | 14,83 | 14,16 | 14,40 | -2,24% | 84.000,00 |
| 18.03.2026 | 15,33 | 15,58 | 14,71 | 14,73 | -3,09% | 9.600,00 |
| 17.03.2026 | 14,40 | 15,46 | 14,37 | 15,20 | 4,68% | 4.155,00 |
| 16.03.2026 | 14,76 | 14,83 | 14,16 | 14,52 | -0,21% | 7.422,00 |
| 13.03.2026 | 14,83 | 14,91 | 14,39 | 14,55 | -2,61% | 50.750,00 |
| 12.03.2026 | 15,21 | 15,71 | 14,44 | 14,94 | -2,54% | 30.727,00 |
| 11.03.2026 | 15,57 | 15,58 | 14,76 | 15,33 | -1,16% | 10.600,00 |
| 10.03.2026 | 14,13 | 15,93 | 14,04 | 15,51 | 9,46% | 30.832,00 |
| 09.03.2026 | 13,63 | 14,24 | 13,21 | 14,17 | 0,85% | 11.775,00 |
| 06.03.2026 | 13,95 | 14,56 | 13,83 | 14,05 | 1,01% | - |
| 05.03.2026 | 14,04 | 14,43 | 13,64 | 13,91 | -4,40% | - |
| 04.03.2026 | 12,89 | 14,55 | 12,79 | 14,55 | 11,24% | 10.760,00 |
| 03.03.2026 | 14,31 | 14,32 | 12,35 | 13,08 | -9,54% | 28.551,00 |
| 02.03.2026 | 14,60 | 14,74 | 14,11 | 14,46 | -5,98% | 26.269,00 |
| 27.02.2026 | 14,71 | 15,65 | 14,24 | 15,38 | 2,74% | 15.344,00 |
| 26.02.2026 | 14,12 | 15,13 | 14,05 | 14,97 | 7,08% | 28.500,00 |
| 25.02.2026 | 12,90 | 14,19 | 12,76 | 13,98 | 7,87% | 21.198,00 |
| 24.02.2026 | 12,89 | 13,22 | 12,71 | 12,96 | 0,62% | 30.500,00 |
| 23.02.2026 | 12,06 | 12,96 | 12,06 | 12,88 | 5,06% | 10.688,00 |
| 20.02.2026 | 11,81 | 12,27 | 11,66 | 12,26 | 6,52% | 28.752,00 |
| 19.02.2026 | 11,42 | 11,61 | 11,35 | 11,51 | 1,05% | - |
| 18.02.2026 | 11,50 | 11,78 | 11,14 | 11,39 | -0,96% | 960,00 |
| 17.02.2026 | 11,51 | 11,79 | 11,48 | 11,50 | -0,35% | 20.700,00 |
| 16.02.2026 | 11,42 | 11,64 | 11,42 | 11,54 | 0,96% | 3.325,00 |
| 13.02.2026 | 11,35 | 11,55 | 11,31 | 11,43 | 0,79% | - |
| 12.02.2026 | 11,44 | 11,56 | 11,28 | 11,34 | -0,70% | 26.010,00 |
| 11.02.2026 | 11,36 | 11,46 | 11,33 | 11,42 | -0,26% | 1.120,00 |
| 10.02.2026 | 11,32 | 11,80 | 11,30 | 11,45 | 1,06% | 20.400,00 |
| 09.02.2026 | 11,28 | 11,51 | 11,26 | 11,33 | 0,62% | - |
| 06.02.2026 | 10,95 | 11,32 | 10,93 | 11,26 | 2,83% | - |
| 05.02.2026 | 11,42 | 11,68 | 10,94 | 10,95 | -3,78% | 10.900,00 |
| 04.02.2026 | 11,34 | 11,51 | 11,22 | 11,38 | 0,89% | - |
| 03.02.2026 | 11,35 | 11,54 | 11,21 | 11,28 | -0,09% | 13.270,00 |
| 02.02.2026 | 11,14 | 11,34 | 10,85 | 11,29 | 0,09% | 3.200,00 |
| 30.01.2026 | 11,38 | 11,45 | 11,25 | 11,28 | -1,40% | 32.200,00 |
| 29.01.2026 | 11,54 | 11,56 | 11,30 | 11,44 | -0,35% | 2.727,00 |
| 28.01.2026 | 11,63 | 11,64 | 11,35 | 11,48 | -0,78% | 4.141,00 |
| 27.01.2026 | 11,56 | 11,66 | 11,52 | 11,57 | 0,09% | 2.100,00 |
| 26.01.2026 | 11,47 | 11,68 | 11,31 | 11,56 | 0,87% | 9.380,00 |
| 23.01.2026 | 11,16 | 11,61 | 11,12 | 11,46 | 2,41% | 31.188,00 |
| 22.01.2026 | 11,22 | 11,57 | 11,08 | 11,19 | 0,00% | 1.249,00 |
| 21.01.2026 | 10,66 | 11,24 | 10,61 | 11,19 | 5,07% | 4.210,00 |
| 20.01.2026 | 10,86 | 11,13 | 10,60 | 10,65 | -3,09% | - |
| 19.01.2026 | 11,22 | 11,36 | 10,97 | 10,99 | -3,85% | 20.500,00 |
| 16.01.2026 | 11,44 | 11,52 | 11,38 | 11,43 | 0,09% | - |
| 15.01.2026 | 11,49 | 11,72 | 11,41 | 11,42 | -0,78% | 2.835,00 |
| 14.01.2026 | 11,41 | 11,63 | 11,41 | 11,51 | 0,96% | 13.695,00 |
| 13.01.2026 | 11,44 | 11,58 | 11,31 | 11,40 | -0,78% | 8.991,00 |
| 12.01.2026 | 11,47 | 11,57 | 11,22 | 11,49 | -0,17% | - |
| 09.01.2026 | 11,10 | 11,51 | 11,10 | 11,51 | 3,23% | - |
| 08.01.2026 | 11,56 | 11,58 | 11,09 | 11,15 | -3,80% | 47.969,00 |
| 07.01.2026 | 11,66 | 11,70 | 11,40 | 11,59 | -0,94% | 12.960,00 |
| 06.01.2026 | 11,46 | 11,85 | 11,42 | 11,70 | 2,18% | 13.250,00 |
| 05.01.2026 | 11,47 | 11,59 | 11,37 | 11,45 | -0,43% | 8.200,00 |
| 02.01.2026 | 11,48 | 11,63 | 11,28 | 11,50 | 6,68% | 22.000,00 |
| 30.12.2025 | 10,87 | 11,41 | 10,78 | 10,78 | 0,75% | - |
| 29.12.2025 | 11,11 | 11,15 | 10,70 | 10,70 | -3,34% | - |
| 23.12.2025 | 11,35 | 11,40 | 10,87 | 11,07 | -2,04% | 300,00 |
| 22.12.2025 | 11,30 | 11,43 | 11,22 | 11,30 | 0,89% | 2,00 |
| 19.12.2025 | 11,54 | 11,54 | 11,11 | 11,20 | -3,45% | 657,00 |
| 18.12.2025 | 11,60 | 11,72 | 11,41 | 11,60 | -1,36% | 93,00 |
| 17.12.2025 | 11,73 | 11,80 | 11,61 | 11,76 | 0,51% | 450,00 |
| 16.12.2025 | 11,70 | 11,80 | 11,53 | 11,70 | -4,02% | 1.500,00 |
| 15.12.2025 | 11,67 | 12,35 | 11,67 | 12,19 | 4,01% | - |
| 12.12.2025 | 11,44 | 11,72 | 11,33 | 11,72 | 4,64% | 1.110,00 |
| 11.12.2025 | 11,28 | 11,42 | 10,86 | 11,20 | -1,32% | 100,00 |
| 10.12.2025 | 11,21 | 11,36 | 11,20 | 11,35 | 0,80% | - |
| 09.12.2025 | 11,41 | 11,41 | 11,15 | 11,26 | -0,53% | - |
| 08.12.2025 | 11,37 | 11,48 | 11,28 | 11,32 | 0,53% | 300,00 |
| 05.12.2025 | 11,46 | 11,49 | 11,26 | 11,26 | 0,54% | - |
| 04.12.2025 | 11,46 | 11,55 | 11,20 | 11,20 | -0,36% | - |
| 03.12.2025 | 11,23 | 11,41 | 11,08 | 11,24 | -0,88% | - |
| 02.12.2025 | 11,14 | 11,46 | 11,13 | 11,34 | 1,43% | - |
| 01.12.2025 | 10,60 | 11,39 | 10,59 | 11,18 | 6,07% | - |
| 28.11.2025 | 10,56 | 10,89 | 10,37 | 10,54 | 1,15% | 500,00 |
| 27.11.2025 | 10,04 | 10,64 | 10,04 | 10,42 | 6,22% | - |
| 26.11.2025 | 10,15 | 10,17 | 9,81 | 9,81 | -2,87% | 2.000,00 |
| 25.11.2025 | 10,24 | 10,31 | 10,01 | 10,10 | -3,81% | - |
| 24.11.2025 | 9,88 | 10,62 | 9,86 | 10,50 | 4,58% | 4.799,00 |
| 21.11.2025 | 9,76 | 10,04 | 9,42 | 10,04 | 2,55% | 100,00 |
| 20.11.2025 | 9,30 | 9,93 | 9,29 | 9,79 | 7,35% | 1.450,00 |
| 19.11.2025 | 9,20 | 9,48 | 9,12 | 9,12 | 0,77% | - |
| 18.11.2025 | 9,23 | 9,56 | 9,05 | 9,05 | -1,09% | - |
| 17.11.2025 | 9,18 | 9,26 | 9,08 | 9,15 | 0,66% | - |
| 14.11.2025 | 8,98 | 9,21 | 8,85 | 9,09 | 2,36% | - |
| 13.11.2025 | 8,98 | 9,08 | 8,78 | 8,88 | 0,00% | - |
| 12.11.2025 | 8,93 | 9,31 | 8,48 | 8,88 | 0,00% | 80,00 |
| 11.11.2025 | 8,98 | 9,03 | 8,80 | 8,88 | -0,22% | 4.000,00 |
| 10.11.2025 | 8,59 | 8,98 | 8,53 | 8,90 | 3,25% | - |
| 07.11.2025 | 8,68 | 8,73 | 8,52 | 8,62 | 0,23% | 750,00 |
| 06.11.2025 | 8,70 | 8,76 | 8,60 | 8,60 | -0,46% | 165,00 |
| 05.11.2025 | 8,88 | 8,98 | 8,64 | 8,64 | -1,71% | - |
| 04.11.2025 | 8,90 | 9,04 | 8,79 | 8,79 | -0,45% | - |
| 03.11.2025 | 8,70 | 8,95 | 8,68 | 8,83 | 2,56% | 380,00 |
| 31.10.2025 | 8,64 | 8,73 | 8,61 | 8,61 | 1,53% | - |
| 30.10.2025 | 8,73 | 8,74 | 8,48 | 8,48 | -0,70% | - |
| 29.10.2025 | 8,75 | 8,81 | 8,54 | 8,54 | -1,50% | - |
| 28.10.2025 | 8,75 | 8,83 | 8,67 | 8,67 | 0,00% | - |
| 27.10.2025 | 8,91 | 8,92 | 8,67 | 8,67 | -1,81% | - |