18,590€
1,47%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,40 | 18,76 | 18,40 | 18,64 | 1,75% | 367,00 |
| 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 |
| 22.05.2026 | 15,12 | 15,95 | 15,02 | 15,85 | 2,79% | 17.310,00 |
| 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 |