13,560€
-5,83%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 14,42 | 14,72 | 13,44 | 13,56 | -5,90% | 11.579,00 |
| 19.03.2026 | 14,84 | 14,88 | 14,06 | 14,41 | -2,37% | 7.273,00 |
| 18.03.2026 | 15,42 | 15,60 | 14,71 | 14,76 | -2,96% | 14.362,00 |
| 17.03.2026 | 14,40 | 15,48 | 14,32 | 15,21 | 4,39% | 22.062,00 |
| 16.03.2026 | 14,76 | 14,76 | 14,10 | 14,57 | 0,48% | 12.030,00 |
| 13.03.2026 | 14,98 | 14,98 | 14,40 | 14,50 | -2,68% | 12.388,00 |
| 12.03.2026 | 15,26 | 15,62 | 14,44 | 14,90 | -2,99% | 10.904,00 |
| 11.03.2026 | 15,48 | 15,66 | 14,74 | 15,36 | -1,03% | 7.334,00 |
| 10.03.2026 | 14,02 | 15,86 | 14,02 | 15,52 | 10,07% | 19.289,00 |
| 09.03.2026 | 13,72 | 14,15 | 13,21 | 14,10 | 0,14% | 15.317,00 |
| 06.03.2026 | 13,95 | 14,58 | 13,82 | 14,08 | -0,21% | 7.066,00 |
| 05.03.2026 | 14,06 | 14,44 | 13,94 | 14,11 | 7,46% | 10.939,00 |
| 04.03.2026 | 12,96 | 13,13 | 12,78 | 13,13 | 1,31% | 1.436,00 |
| 03.03.2026 | 14,34 | 14,36 | 12,32 | 12,96 | -9,56% | 50.061,00 |
| 02.03.2026 | 14,40 | 14,76 | 14,02 | 14,33 | -7,90% | 34.706,00 |
| 27.02.2026 | 14,69 | 15,64 | 14,16 | 15,56 | 3,87% | 25.338,00 |
| 26.02.2026 | 14,08 | 15,06 | 14,02 | 14,98 | 6,54% | 27.663,00 |
| 25.02.2026 | 13,10 | 14,18 | 12,52 | 14,06 | 6,43% | 42.434,00 |
| 24.02.2026 | 12,82 | 13,24 | 12,66 | 13,21 | 3,12% | 7.720,00 |
| 23.02.2026 | 12,10 | 12,98 | 12,02 | 12,81 | 6,93% | 21.612,00 |
| 20.02.2026 | 11,60 | 12,04 | 11,60 | 11,98 | 4,36% | 17.438,00 |
| 19.02.2026 | 11,42 | 11,64 | 11,36 | 11,48 | 0,70% | 1.659,00 |
| 18.02.2026 | 11,46 | 11,78 | 11,14 | 11,40 | -0,61% | 4.595,00 |
| 17.02.2026 | 11,52 | 11,76 | 11,47 | 11,47 | -0,61% | 4.440,00 |
| 16.02.2026 | 11,44 | 11,70 | 11,40 | 11,54 | 0,96% | 1.561,00 |
| 13.02.2026 | 11,35 | 11,60 | 11,29 | 11,43 | 0,44% | 3.397,00 |
| 12.02.2026 | 11,46 | 11,49 | 11,30 | 11,38 | -0,52% | 3.466,00 |
| 11.02.2026 | 11,36 | 11,48 | 11,32 | 11,44 | 0,97% | 1.659,00 |
| 10.02.2026 | 11,30 | 11,34 | 11,26 | 11,33 | -1,05% | 28,00 |
| 09.02.2026 | 11,26 | 11,52 | 11,22 | 11,45 | 4,76% | 4.751,00 |
| 06.02.2026 | 10,92 | 10,98 | 10,92 | 10,93 | -4,21% | 18,00 |
| 05.02.2026 | 11,36 | 11,48 | 11,26 | 11,41 | 0,35% | 2.381,00 |
| 04.02.2026 | 11,30 | 11,51 | 11,20 | 11,37 | 1,25% | 3.151,00 |
| 03.02.2026 | 11,38 | 11,58 | 11,18 | 11,23 | -0,53% | 4.373,00 |
| 02.02.2026 | 11,10 | 11,34 | 10,85 | 11,29 | 0,00% | 4.494,00 |
| 30.01.2026 | 11,42 | 11,45 | 11,25 | 11,29 | -2,34% | 2.258,00 |
| 29.01.2026 | 11,50 | 11,60 | 11,50 | 11,56 | 0,78% | 53,00 |
| 28.01.2026 | 11,64 | 11,64 | 11,35 | 11,47 | -1,04% | 2.152,00 |
| 27.01.2026 | 11,58 | 11,68 | 11,48 | 11,59 | -0,17% | 3.100,00 |
| 26.01.2026 | 11,48 | 11,68 | 11,30 | 11,61 | 1,22% | 6.894,00 |
| 23.01.2026 | 11,20 | 11,50 | 11,12 | 11,47 | 3,52% | 1.990,00 |
| 22.01.2026 | 11,21 | 11,56 | 11,04 | 11,08 | -1,34% | 6.728,00 |
| 21.01.2026 | 10,62 | 11,25 | 10,58 | 11,23 | 5,35% | 3.035,00 |
| 20.01.2026 | 10,86 | 11,10 | 10,60 | 10,66 | -3,18% | 8.906,00 |
| 19.01.2026 | 11,20 | 11,36 | 10,96 | 11,01 | -3,67% | 17.258,00 |
| 16.01.2026 | 11,44 | 11,50 | 11,40 | 11,43 | 0,09% | 1.813,00 |
| 15.01.2026 | 11,38 | 11,67 | 11,34 | 11,42 | -0,17% | 8.087,00 |
| 14.01.2026 | 11,42 | 11,64 | 11,38 | 11,44 | 0,00% | 12.289,00 |
| 13.01.2026 | 11,46 | 11,46 | 11,42 | 11,44 | -0,44% | 142,00 |
| 12.01.2026 | 11,46 | 11,54 | 11,32 | 11,49 | 1,50% | 2.757,00 |
| 09.01.2026 | 11,14 | 11,38 | 11,11 | 11,32 | 1,71% | 590,00 |
| 08.01.2026 | 11,52 | 11,62 | 11,08 | 11,13 | -4,71% | 5.483,00 |
| 07.01.2026 | 11,70 | 11,70 | 11,66 | 11,68 | 0,00% | 142,00 |
| 06.01.2026 | 11,46 | 11,90 | 11,36 | 11,68 | 2,64% | 13.930,00 |
| 05.01.2026 | 11,42 | 11,57 | 11,32 | 11,38 | -0,35% | 9.795,00 |
| 02.01.2026 | 11,42 | 11,56 | 11,28 | 11,42 | 4,96% | 5.277,00 |
| 30.12.2025 | 10,87 | 10,89 | 10,84 | 10,88 | 1,02% | 32,00 |
| 29.12.2025 | 11,10 | 11,13 | 10,64 | 10,77 | -2,27% | 23.163,00 |
| 23.12.2025 | 11,52 | 11,58 | 10,78 | 11,02 | -2,65% | 14.467,00 |
| 22.12.2025 | 11,12 | 11,48 | 11,10 | 11,32 | -0,61% | 12.948,00 |
| 19.12.2025 | 11,38 | 11,40 | 11,38 | 11,39 | -0,70% | 4.056,00 |
| 18.12.2025 | 11,70 | 11,76 | 11,47 | 11,47 | -1,29% | 2.837,00 |
| 17.12.2025 | 11,56 | 11,62 | 11,56 | 11,62 | 0,35% | 385,00 |
| 16.12.2025 | 11,90 | 12,05 | 11,52 | 11,58 | -2,44% | 9.094,00 |
| 15.12.2025 | 11,92 | 12,25 | 11,52 | 11,87 | 1,11% | 28.601,00 |
| 12.12.2025 | 11,28 | 11,80 | 11,24 | 11,74 | 4,92% | 19.985,00 |
| 11.12.2025 | 11,34 | 11,44 | 10,99 | 11,19 | -1,50% | 11.640,00 |
| 10.12.2025 | 11,32 | 11,40 | 11,24 | 11,36 | 0,18% | 4.202,00 |
| 09.12.2025 | 11,30 | 11,42 | 11,22 | 11,34 | -0,26% | 9.406,00 |
| 08.12.2025 | 11,32 | 11,42 | 11,26 | 11,37 | 0,00% | 5.460,00 |
| 05.12.2025 | 11,48 | 11,49 | 11,30 | 11,37 | 0,71% | 8.149,00 |
| 04.12.2025 | 11,28 | 11,34 | 11,24 | 11,29 | 0,27% | 986,00 |
| 03.12.2025 | 11,34 | 11,38 | 11,22 | 11,26 | 0,00% | 3.567,00 |
| 02.12.2025 | 11,24 | 11,46 | 11,15 | 11,26 | 0,00% | 11.890,00 |
| 01.12.2025 | 10,82 | 11,42 | 10,82 | 11,26 | 3,40% | 10.684,00 |
| 28.11.2025 | 10,52 | 10,96 | 10,42 | 10,89 | 3,22% | 24.184,00 |
| 27.11.2025 | 9,86 | 10,68 | 9,86 | 10,55 | 6,57% | 18.408,00 |
| 26.11.2025 | 10,18 | 10,18 | 9,86 | 9,90 | -2,65% | 8.242,00 |
| 25.11.2025 | 10,68 | 10,68 | 10,01 | 10,17 | -0,78% | 14.979,00 |
| 24.11.2025 | 10,02 | 10,32 | 10,00 | 10,25 | 6,11% | 25.461,00 |
| 21.11.2025 | 9,76 | 9,82 | 9,45 | 9,66 | -0,46% | 11.134,00 |
| 20.11.2025 | 9,48 | 9,90 | 9,45 | 9,71 | 2,59% | 70.405,00 |
| 19.11.2025 | 9,20 | 9,48 | 9,14 | 9,46 | 2,49% | 13.546,00 |
| 18.11.2025 | 9,18 | 9,50 | 9,10 | 9,23 | 1,04% | 38.089,00 |
| 17.11.2025 | 9,22 | 9,26 | 9,07 | 9,14 | 0,44% | 3.992,00 |
| 14.11.2025 | 8,98 | 9,21 | 8,80 | 9,10 | 1,51% | 2.796,00 |
| 13.11.2025 | 9,01 | 9,08 | 8,81 | 8,96 | -0,11% | 1.990,00 |
| 12.11.2025 | 8,93 | 9,39 | 8,48 | 8,97 | 0,17% | 18.292,00 |
| 11.11.2025 | 8,98 | 9,02 | 8,81 | 8,96 | -0,22% | 5.330,00 |
| 10.11.2025 | 8,63 | 8,99 | 8,56 | 8,98 | 4,60% | 2.412,00 |
| 07.11.2025 | 8,68 | 8,78 | 8,50 | 8,58 | -1,27% | 5.980,00 |
| 06.11.2025 | 8,74 | 8,78 | 8,64 | 8,69 | -0,52% | 5.991,00 |
| 05.11.2025 | 8,88 | 9,00 | 8,69 | 8,74 | -0,91% | 4.158,00 |
| 04.11.2025 | 8,84 | 8,87 | 8,80 | 8,82 | 1,56% | 34,00 |
| 31.10.2025 | 8,64 | 8,75 | 8,62 | 8,68 | 0,46% | 7.172,00 |
| 30.10.2025 | 8,70 | 8,74 | 8,62 | 8,64 | -0,97% | 5.915,00 |
| 29.10.2025 | 8,72 | 8,88 | 8,68 | 8,73 | -1,08% | 13.807,00 |
| 28.10.2025 | 8,79 | 8,86 | 8,71 | 8,82 | 0,68% | 558,00 |
| 27.10.2025 | 8,92 | 9,01 | 8,67 | 8,76 | -3,58% | 11.586,00 |
| 24.10.2025 | 9,07 | 9,12 | 9,04 | 9,09 | 0,28% | 18,00 |