15,140€
1,34%
Echtzeit-Aktienkurs FACC AG INH.AKT.
Bid:
Ask:
Aktienkurse zur FACC AG INH.AKT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,02 | 15,48 | 14,85 | 15,42 | 3,21% | 16.885,00 |
| 20.05.2026 | 14,03 | 15,44 | 13,98 | 14,94 | 5,81% | 14.695,00 |
| 19.05.2026 | 14,40 | 14,65 | 14,00 | 14,12 | -1,12% | 2.170,00 |
| 18.05.2026 | 14,38 | 14,68 | 14,20 | 14,28 | -0,97% | 2.853,00 |
| 15.05.2026 | 14,15 | 14,64 | 14,15 | 14,42 | 0,84% | 3.326,00 |
| 14.05.2026 | 13,88 | 14,58 | 13,88 | 14,30 | 3,03% | 3.672,00 |
| 13.05.2026 | 13,64 | 14,29 | 13,64 | 13,88 | 2,36% | 7.031,00 |
| 12.05.2026 | 13,38 | 13,58 | 13,32 | 13,56 | 1,35% | 1.225,00 |
| 11.05.2026 | 13,57 | 13,80 | 13,20 | 13,38 | -2,69% | 3.453,00 |
| 08.05.2026 | 13,87 | 13,95 | 13,52 | 13,75 | -0,65% | 2.120,00 |
| 07.05.2026 | 14,43 | 14,52 | 13,77 | 13,84 | -4,02% | 5.915,00 |
| 06.05.2026 | 13,26 | 14,78 | 13,26 | 14,42 | 9,49% | 31.650,00 |
| 05.05.2026 | 13,25 | 13,56 | 12,95 | 13,17 | -0,53% | 3.368,00 |
| 04.05.2026 | 13,08 | 13,60 | 13,00 | 13,24 | 0,68% | 2.227,00 |
| 30.04.2026 | 12,92 | 13,28 | 12,84 | 13,15 | 1,23% | 1.547,00 |
| 29.04.2026 | 13,09 | 13,19 | 12,90 | 12,99 | -0,23% | 2.623,00 |
| 28.04.2026 | 13,15 | 13,38 | 12,86 | 13,02 | -3,98% | 4.801,00 |
| 27.04.2026 | 13,00 | 13,62 | 13,00 | 13,56 | 3,59% | 2.868,00 |
| 24.04.2026 | 13,12 | 13,34 | 12,97 | 13,09 | -1,65% | 14.104,00 |
| 23.04.2026 | 13,08 | 13,58 | 13,05 | 13,31 | 0,00% | 3.270,00 |
| 22.04.2026 | 13,62 | 13,92 | 13,00 | 13,31 | -3,13% | 14.506,00 |
| 21.04.2026 | 14,12 | 14,49 | 13,74 | 13,74 | -2,55% | 9.563,00 |
| 20.04.2026 | 14,22 | 14,33 | 13,78 | 14,10 | -0,49% | 17.543,00 |
| 17.04.2026 | 13,83 | 14,18 | 13,72 | 14,17 | 2,98% | 680,00 |
| 16.04.2026 | 14,23 | 14,34 | 13,52 | 13,76 | -3,78% | 7.408,00 |
| 15.04.2026 | 14,32 | 14,49 | 14,22 | 14,30 | -0,83% | 1.069,00 |
| 14.04.2026 | 14,14 | 14,64 | 14,02 | 14,42 | 2,56% | 6.003,00 |
| 13.04.2026 | 14,08 | 14,34 | 13,94 | 14,06 | -0,14% | 6.127,00 |
| 10.04.2026 | 14,42 | 14,42 | 14,00 | 14,08 | -3,10% | 2.333,00 |
| 09.04.2026 | 14,45 | 14,66 | 14,00 | 14,53 | -0,07% | 4.460,00 |
| 08.04.2026 | 14,01 | 14,90 | 13,99 | 14,54 | 9,41% | 20.156,00 |
| 07.04.2026 | 13,70 | 13,94 | 13,16 | 13,29 | -1,77% | 6.704,00 |
| 02.04.2026 | 13,56 | 13,86 | 13,28 | 13,53 | -2,38% | 3.230,00 |
| 01.04.2026 | 13,12 | 14,08 | 13,12 | 13,86 | 5,64% | 11.753,00 |
| 31.03.2026 | 12,94 | 13,19 | 12,66 | 13,12 | 2,90% | 7.266,00 |
| 30.03.2026 | 13,38 | 13,64 | 12,72 | 12,75 | -3,85% | 13.493,00 |
| 27.03.2026 | 13,95 | 13,98 | 13,16 | 13,26 | -5,15% | 4.941,00 |
| 26.03.2026 | 13,48 | 14,06 | 13,07 | 13,98 | 2,72% | 7.914,00 |
| 25.03.2026 | 13,78 | 14,02 | 13,50 | 13,61 | 0,44% | 11.212,00 |
| 24.03.2026 | 13,83 | 14,11 | 13,38 | 13,55 | -4,10% | 660,00 |
| 23.03.2026 | 13,16 | 14,26 | 12,72 | 14,13 | 4,20% | 20.273,00 |
| 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 |