14,100€
1,73%
Echtzeit-Aktienkurs FACC AG INH.AKT.
Bid:
Ask:
Aktienkurse zur FACC AG INH.AKT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,84 | 14,42 | 13,79 | 14,11 | 1,80% | 3.505,00 |
| 08.10.2026 | 14,30 | 14,30 | 13,68 | 13,86 | -3,35% | 16.063,00 |
| 07.10.2026 | 14,70 | 14,75 | 14,26 | 14,34 | -2,91% | 4.358,00 |
| 06.10.2026 | 14,86 | 15,18 | 14,68 | 14,77 | -1,66% | 4.792,00 |
| 05.10.2026 | 15,00 | 15,18 | 14,98 | 15,02 | -1,57% | 2.450,00 |
| 02.10.2026 | 15,27 | 15,38 | 15,14 | 15,26 | 0,46% | 861,00 |
| 01.10.2026 | 15,67 | 15,74 | 15,12 | 15,19 | -3,25% | 5.214,00 |
| 30.09.2026 | 15,80 | 15,90 | 15,54 | 15,70 | -0,19% | 323,00 |
| 29.09.2026 | 15,66 | 15,85 | 15,47 | 15,73 | -0,69% | 1.797,00 |
| 28.09.2026 | 15,55 | 16,09 | 15,47 | 15,84 | 1,41% | 3.838,00 |
| 25.09.2026 | 15,88 | 16,14 | 15,46 | 15,62 | -1,20% | 2.340,00 |
| 24.09.2026 | 15,36 | 15,99 | 15,24 | 15,81 | 2,86% | 5.545,00 |
| 23.09.2026 | 15,36 | 15,54 | 15,22 | 15,37 | 0,33% | 720,00 |
| 22.09.2026 | 15,25 | 15,60 | 15,23 | 15,32 | 0,13% | 198,00 |
| 21.09.2026 | 15,34 | 15,58 | 15,14 | 15,30 | -0,52% | 4.263,00 |
| 18.09.2026 | 15,30 | 15,42 | 15,30 | 15,38 | 0,26% | 171,00 |
| 17.09.2026 | 15,38 | 15,68 | 15,28 | 15,34 | 0,26% | 656,00 |
| 16.09.2026 | 15,18 | 15,45 | 15,18 | 15,30 | 0,33% | 1.950,00 |
| 15.09.2026 | 15,26 | 15,26 | 15,25 | 15,25 | -0,91% | 3.089,00 |
| 14.09.2026 | 15,96 | 15,96 | 15,36 | 15,39 | -1,72% | 6.073,00 |
| 11.09.2026 | 15,86 | 16,04 | 15,56 | 15,66 | -1,57% | 767,00 |
| 10.09.2026 | 16,04 | 16,10 | 15,66 | 15,91 | -0,13% | 1.441,00 |
| 09.09.2026 | 16,26 | 16,32 | 15,79 | 15,93 | -2,33% | 2.519,00 |
| 08.09.2026 | 16,23 | 16,52 | 16,06 | 16,31 | 0,31% | 2.746,00 |
| 07.09.2026 | 16,80 | 16,88 | 16,22 | 16,26 | -2,58% | 2.849,00 |
| 04.09.2026 | 16,48 | 17,00 | 16,44 | 16,69 | 0,91% | 2.466,00 |
| 03.09.2026 | 16,80 | 16,86 | 16,36 | 16,54 | -1,37% | 2.121,00 |
| 02.09.2026 | 16,47 | 16,91 | 16,40 | 16,77 | 1,88% | 3.579,00 |
| 01.09.2026 | 16,84 | 16,84 | 16,22 | 16,46 | -1,91% | 4.157,00 |
| 31.08.2026 | 16,69 | 16,96 | 16,62 | 16,78 | 0,24% | 1.590,00 |
| 28.08.2026 | 16,46 | 17,26 | 16,40 | 16,74 | 1,70% | 9.815,00 |
| 27.08.2026 | 16,30 | 16,56 | 16,03 | 16,46 | 1,60% | 1.754,00 |
| 26.08.2026 | 15,48 | 16,28 | 15,46 | 16,20 | 2,99% | 2.804,00 |
| 25.08.2026 | 15,12 | 16,33 | 15,06 | 15,73 | 3,90% | 2.620,00 |
| 24.08.2026 | 15,68 | 15,68 | 15,06 | 15,14 | -1,11% | 15.506,00 |
| 21.08.2026 | 15,68 | 15,78 | 15,08 | 15,31 | -2,36% | 8.802,00 |
| 20.08.2026 | 16,34 | 16,44 | 15,61 | 15,68 | -4,27% | 16.300,00 |
| 19.08.2026 | 17,00 | 17,04 | 15,69 | 16,38 | -3,31% | 12.247,00 |
| 18.08.2026 | 17,39 | 17,50 | 16,83 | 16,94 | -2,92% | 1.944,00 |
| 17.08.2026 | 17,40 | 17,74 | 17,24 | 17,45 | 0,40% | 5.401,00 |
| 14.08.2026 | 16,74 | 17,40 | 16,56 | 17,38 | 3,39% | 5.485,00 |
| 13.08.2026 | 16,46 | 16,88 | 16,30 | 16,81 | 2,38% | 1.201,00 |
| 12.08.2026 | 16,68 | 16,76 | 16,36 | 16,42 | -0,91% | 3.472,00 |
| 11.08.2026 | 16,60 | 16,75 | 16,38 | 16,57 | 0,00% | 4.869,00 |
| 10.08.2026 | 16,71 | 17,08 | 16,52 | 16,57 | -1,49% | 2.431,00 |
| 07.08.2026 | 17,06 | 17,24 | 16,60 | 16,82 | -1,35% | 11.533,00 |
| 06.08.2026 | 17,48 | 17,56 | 17,02 | 17,05 | -2,74% | 1.846,00 |
| 05.08.2026 | 17,28 | 17,70 | 17,10 | 17,53 | 2,45% | 9.760,00 |
| 04.08.2026 | 17,18 | 17,42 | 17,01 | 17,11 | -0,06% | 3.797,00 |
| 03.08.2026 | 16,98 | 17,18 | 16,68 | 17,12 | 3,19% | 4.488,00 |
| 31.07.2026 | 16,52 | 17,10 | 16,30 | 16,59 | 1,22% | 7.038,00 |
| 30.07.2026 | 16,06 | 16,62 | 15,96 | 16,39 | 4,26% | 9.801,00 |
| 29.07.2026 | 15,52 | 16,14 | 15,52 | 15,72 | 0,77% | 5.405,00 |
| 28.07.2026 | 15,87 | 15,99 | 15,52 | 15,60 | -4,00% | 7.219,00 |
| 27.07.2026 | 16,12 | 16,58 | 16,00 | 16,25 | 2,46% | 2.148,00 |
| 24.07.2026 | 15,62 | 16,09 | 15,57 | 15,86 | 1,08% | 3.232,00 |
| 23.07.2026 | 15,96 | 16,24 | 15,62 | 15,69 | -2,12% | 4.386,00 |
| 22.07.2026 | 16,64 | 16,66 | 15,90 | 16,03 | -2,32% | 7.415,00 |
| 21.07.2026 | 16,06 | 16,56 | 16,00 | 16,41 | 6,98% | 4.404,00 |
| 20.07.2026 | 15,52 | 15,64 | 15,34 | 15,34 | -1,86% | 602,00 |
| 17.07.2026 | 15,88 | 16,04 | 15,14 | 15,63 | -2,43% | 19.267,00 |
| 16.07.2026 | 16,90 | 17,01 | 16,02 | 16,02 | -4,13% | 9.215,00 |
| 15.07.2026 | 17,18 | 17,68 | 16,62 | 16,71 | -2,51% | 13.721,00 |
| 14.07.2026 | 17,34 | 17,44 | 17,02 | 17,14 | -5,15% | 6.601,00 |
| 13.07.2026 | 18,02 | 18,07 | 18,02 | 18,07 | -2,95% | 244,00 |
| 10.07.2026 | 18,68 | 18,68 | 18,52 | 18,62 | -0,21% | 21,00 |
| 09.07.2026 | 18,40 | 18,93 | 18,40 | 18,66 | 1,86% | 3.001,00 |
| 08.07.2026 | 18,48 | 18,71 | 18,08 | 18,32 | -2,50% | 12.465,00 |
| 07.07.2026 | 19,53 | 19,63 | 18,56 | 18,79 | -4,03% | 4.384,00 |
| 06.07.2026 | 19,30 | 19,74 | 19,14 | 19,58 | 2,89% | 10.739,00 |
| 03.07.2026 | 18,56 | 19,12 | 18,47 | 19,03 | 2,53% | 6.055,00 |
| 02.07.2026 | 18,92 | 18,98 | 18,22 | 18,56 | -0,75% | 8.451,00 |
| 01.07.2026 | 17,89 | 18,98 | 17,78 | 18,70 | 5,06% | 15.745,00 |
| 30.06.2026 | 17,84 | 18,40 | 17,58 | 17,80 | -0,56% | 7.649,00 |
| 29.06.2026 | 17,84 | 18,18 | 17,56 | 17,90 | 0,62% | 9.928,00 |
| 26.06.2026 | 17,88 | 17,97 | 17,10 | 17,79 | 0,96% | 15.019,00 |
| 25.06.2026 | 18,78 | 18,98 | 17,62 | 17,62 | -5,42% | 9.313,00 |
| 24.06.2026 | 18,34 | 18,72 | 18,10 | 18,63 | 4,14% | 6.765,00 |
| 23.06.2026 | 18,17 | 18,22 | 17,46 | 17,89 | -0,61% | 6.431,00 |
| 22.06.2026 | 17,90 | 18,30 | 17,70 | 18,00 | 3,09% | 7.553,00 |
| 19.06.2026 | 17,41 | 18,11 | 17,10 | 17,46 | 0,00% | 15.396,00 |
| 18.06.2026 | 17,48 | 17,48 | 17,36 | 17,46 | 3,31% | 2.236,00 |
| 17.06.2026 | 16,94 | 16,94 | 16,84 | 16,90 | -1,57% | 656,00 |
| 16.06.2026 | 16,98 | 17,26 | 16,98 | 17,17 | -0,29% | 464,00 |
| 15.06.2026 | 16,43 | 17,28 | 16,38 | 17,22 | 6,03% | 8.910,00 |
| 12.06.2026 | 15,67 | 16,44 | 15,50 | 16,24 | 5,32% | 16.111,00 |
| 11.06.2026 | 15,52 | 15,52 | 15,36 | 15,42 | -0,52% | 256,00 |
| 10.06.2026 | 15,88 | 15,94 | 15,12 | 15,50 | -2,08% | 22.896,00 |
| 09.06.2026 | 15,93 | 16,24 | 15,68 | 15,83 | 1,80% | 2.688,00 |
| 08.06.2026 | 15,53 | 15,57 | 15,51 | 15,55 | -0,06% | 2.370,00 |
| 05.06.2026 | 16,26 | 16,28 | 15,52 | 15,56 | -7,60% | 9.059,00 |
| 04.06.2026 | 17,08 | 17,10 | 16,84 | 16,84 | -1,17% | 186,00 |
| 03.06.2026 | 17,22 | 17,36 | 16,66 | 17,04 | -0,47% | 4.955,00 |
| 02.06.2026 | 16,65 | 17,15 | 16,49 | 17,12 | 2,88% | 3.456,00 |
| 01.06.2026 | 17,70 | 17,70 | 16,44 | 16,64 | -1,30% | 18.413,00 |
| 29.05.2026 | 16,57 | 16,96 | 16,48 | 16,86 | 3,06% | 1.193,00 |
| 28.05.2026 | 16,65 | 16,80 | 16,32 | 16,36 | -3,25% | 11.596,00 |
| 27.05.2026 | 16,94 | 16,98 | 16,52 | 16,91 | 1,26% | 3.851,00 |
| 26.05.2026 | 16,46 | 16,98 | 16,02 | 16,70 | 1,77% | 25.897,00 |
| 25.05.2026 | 15,90 | 16,48 | 15,90 | 16,41 | 3,53% | 16.217,00 |