11,100€
-2,89%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 11,20 | 11,36 | 11,04 | 11,10 | -2,89% | 8.168,00 |
| 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 |
| 23.10.2025 | 8,94 | 9,09 | 8,87 | 9,06 | 1,06% | 1.703,00 |
| 22.10.2025 | 8,82 | 9,06 | 8,81 | 8,97 | 0,73% | 2.279,00 |
| 21.10.2025 | 8,78 | 8,97 | 8,67 | 8,90 | 1,25% | 1.976,00 |
| 20.10.2025 | 8,64 | 8,83 | 8,56 | 8,79 | 2,51% | 11.902,00 |
| 17.10.2025 | 8,85 | 8,88 | 8,58 | 8,58 | -3,98% | 8.686,00 |
| 16.10.2025 | 8,95 | 9,00 | 8,86 | 8,93 | 0,22% | 1.255,00 |
| 15.10.2025 | 9,02 | 9,10 | 8,91 | 8,91 | -1,11% | 4.929,00 |
| 14.10.2025 | 9,12 | 9,17 | 8,93 | 9,01 | -1,48% | 12.605,00 |
| 13.10.2025 | 9,05 | 9,26 | 8,96 | 9,15 | 2,01% | 4.892,00 |
| 10.10.2025 | 9,32 | 9,34 | 8,92 | 8,97 | -2,77% | 21.140,00 |
| 09.10.2025 | 9,33 | 9,44 | 9,22 | 9,22 | -1,50% | 2.874,00 |
| 08.10.2025 | 9,17 | 9,48 | 9,12 | 9,36 | 2,46% | 6.446,00 |
| 07.10.2025 | 9,43 | 9,49 | 9,12 | 9,14 | -3,28% | 10.140,00 |
| 06.10.2025 | 9,57 | 9,61 | 9,31 | 9,45 | -0,11% | 15.078,00 |
| 03.10.2025 | 9,19 | 9,53 | 9,12 | 9,46 | 1,67% | 16.447,00 |
| 02.10.2025 | 9,45 | 9,49 | 9,25 | 9,30 | -1,54% | 3.315,00 |
| 01.10.2025 | 9,23 | 9,53 | 9,14 | 9,45 | 2,72% | 15.970,00 |
| 30.09.2025 | 9,07 | 9,39 | 9,01 | 9,20 | 1,71% | 4.872,00 |
| 29.09.2025 | 8,98 | 9,08 | 8,78 | 9,04 | 2,44% | 10.140,00 |
| 26.09.2025 | 8,99 | 9,14 | 8,68 | 8,83 | -1,56% | 16.213,00 |
| 25.09.2025 | 9,25 | 9,26 | 8,83 | 8,97 | -3,71% | 17.891,00 |
| 24.09.2025 | 9,42 | 9,43 | 9,22 | 9,31 | -1,06% | 4.521,00 |
| 23.09.2025 | 9,34 | 9,45 | 9,21 | 9,41 | 1,84% | 6.880,00 |
| 22.09.2025 | 9,49 | 9,54 | 9,20 | 9,24 | -2,17% | 23.068,00 |
| 19.09.2025 | 9,33 | 9,49 | 9,30 | 9,45 | 1,50% | 11.072,00 |
| 18.09.2025 | 9,73 | 9,73 | 9,06 | 9,31 | -3,92% | 15.803,00 |
| 17.09.2025 | 9,69 | 9,73 | 9,56 | 9,69 | -0,41% | 15.355,00 |
| 16.09.2025 | 9,37 | 9,75 | 9,37 | 9,73 | 3,13% | 8.786,00 |
| 15.09.2025 | 9,35 | 9,56 | 9,31 | 9,43 | 2,33% | 28.470,00 |
| 12.09.2025 | 8,95 | 9,37 | 8,89 | 9,22 | 6,22% | 16.602,00 |
| 11.09.2025 | 8,66 | 8,70 | 8,63 | 8,68 | -1,48% | 95,00 |
| 10.09.2025 | 8,85 | 8,85 | 8,78 | 8,81 | 2,62% | 136,00 |
| 09.09.2025 | 8,89 | 8,91 | 8,53 | 8,58 | -3,21% | 3.669,00 |
| 08.09.2025 | 8,49 | 8,91 | 8,41 | 8,87 | 4,73% | 27.021,00 |
| 05.09.2025 | 8,39 | 8,49 | 8,22 | 8,47 | 1,38% | 23.347,00 |
| 04.09.2025 | 8,35 | 8,48 | 8,28 | 8,35 | -0,06% | 2.329,00 |
| 03.09.2025 | 8,09 | 8,43 | 7,98 | 8,36 | 3,40% | 4.424,00 |
| 02.09.2025 | 8,43 | 8,44 | 7,95 | 8,08 | -4,09% | 9.781,00 |
| 01.09.2025 | 8,33 | 8,48 | 8,30 | 8,43 | 1,26% | 7.567,00 |
| 29.08.2025 | 8,16 | 8,39 | 8,10 | 8,32 | 1,53% | 4.564,00 |
| 28.08.2025 | 8,29 | 8,35 | 8,16 | 8,20 | -1,09% | 8.973,00 |
| 27.08.2025 | 8,17 | 8,33 | 8,01 | 8,29 | 1,53% | 20.030,00 |
| 26.08.2025 | 8,00 | 8,29 | 7,88 | 8,16 | 2,26% | 21.342,00 |
| 25.08.2025 | 7,46 | 8,19 | 7,43 | 7,98 | 6,90% | 60.894,00 |