22,775€
-3,29%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,90 | 24,00 | 22,75 | 22,80 | -3,18% | 37.615,00 |
| 02.04.2025 | 23,65 | 24,00 | 23,25 | 23,55 | -1,05% | 33.337,00 |
| 01.04.2025 | 23,50 | 23,90 | 23,35 | 23,80 | 3,93% | 24.898,00 |
| 31.03.2025 | 23,00 | 23,15 | 22,35 | 22,90 | -3,58% | 64.851,00 |
| 28.03.2025 | 24,40 | 24,60 | 23,65 | 23,75 | -2,66% | 43.450,00 |
| 27.03.2025 | 25,60 | 25,60 | 24,15 | 24,40 | -5,97% | 48.208,00 |
| 26.03.2025 | 26,10 | 26,45 | 25,70 | 25,95 | -0,95% | 20.772,00 |
| 25.03.2025 | 26,70 | 27,30 | 26,10 | 26,20 | -2,60% | 26.767,00 |
| 24.03.2025 | 26,80 | 27,30 | 26,65 | 26,90 | 0,94% | 18.060,00 |
| 21.03.2025 | 26,95 | 26,95 | 26,10 | 26,65 | -0,56% | 22.182,00 |
| 20.03.2025 | 26,40 | 27,05 | 26,20 | 26,80 | 0,94% | 28.808,00 |
| 19.03.2025 | 26,50 | 26,80 | 26,25 | 26,55 | -0,38% | 14.642,00 |
| 18.03.2025 | 27,60 | 27,90 | 26,10 | 26,65 | -2,74% | 34.515,00 |
| 17.03.2025 | 27,45 | 27,70 | 26,85 | 27,40 | -0,72% | 33.078,00 |
| 14.03.2025 | 26,80 | 28,40 | 26,70 | 27,60 | 3,95% | 40.826,00 |
| 13.03.2025 | 25,10 | 26,70 | 25,10 | 26,55 | 4,94% | 50.839,00 |
| 12.03.2025 | 24,45 | 25,70 | 24,10 | 25,30 | 3,90% | 51.579,00 |
| 11.03.2025 | 25,20 | 25,50 | 24,20 | 24,35 | -3,18% | 39.652,00 |
| 10.03.2025 | 26,00 | 26,20 | 24,95 | 25,15 | -2,71% | 41.425,00 |
| 07.03.2025 | 25,35 | 26,15 | 25,00 | 25,85 | 0,00% | 61.759,00 |
| 06.03.2025 | 26,60 | 26,95 | 25,30 | 25,85 | -2,45% | 56.992,00 |
| 05.03.2025 | 26,00 | 26,90 | 26,00 | 26,50 | 4,54% | 31.602,00 |
| 04.03.2025 | 26,05 | 26,40 | 25,25 | 25,35 | -4,88% | 57.878,00 |
| 03.03.2025 | 26,70 | 27,70 | 26,00 | 26,65 | -0,19% | 51.127,00 |
| 28.02.2025 | 27,00 | 27,25 | 26,55 | 26,70 | -2,02% | 67.235,00 |
| 27.02.2025 | 27,35 | 27,85 | 27,00 | 27,25 | -1,62% | 49.683,00 |
| 26.02.2025 | 27,35 | 28,35 | 27,10 | 27,70 | 2,03% | 62.962,00 |
| 25.02.2025 | 27,25 | 28,60 | 27,15 | 27,15 | -0,37% | 72.566,00 |
| 24.02.2025 | 29,00 | 29,20 | 26,85 | 27,25 | -8,25% | 149.750,00 |
| 21.02.2025 | 30,90 | 31,15 | 29,30 | 29,70 | -2,62% | 76.502,00 |
| 20.02.2025 | 30,70 | 31,30 | 28,90 | 30,50 | 2,01% | 139.796,00 |
| 19.02.2025 | 32,90 | 33,20 | 29,90 | 29,90 | -9,94% | 161.622,00 |
| 18.02.2025 | 33,20 | 34,45 | 31,75 | 33,20 | 1,84% | 208.608,00 |
| 17.02.2025 | 38,00 | 38,00 | 27,55 | 32,60 | -34,54% | 613.438,00 |
| 14.02.2025 | 50,50 | 50,50 | 49,75 | 49,80 | -1,58% | 7.270,00 |
| 13.02.2025 | 51,20 | 51,70 | 49,90 | 50,60 | -0,78% | 16.937,00 |
| 12.02.2025 | 52,30 | 52,50 | 50,30 | 51,00 | -2,11% | 11.407,00 |
| 11.02.2025 | 52,20 | 52,90 | 51,70 | 52,10 | -0,19% | 7.093,00 |
| 10.02.2025 | 52,50 | 53,40 | 52,20 | 52,20 | -1,14% | 4.670,00 |
| 07.02.2025 | 54,90 | 54,90 | 52,70 | 52,80 | -3,47% | 8.459,00 |
| 06.02.2025 | 53,80 | 54,90 | 53,80 | 54,70 | 2,24% | 6.407,00 |
| 05.02.2025 | 52,00 | 53,50 | 51,70 | 53,50 | 2,88% | 11.692,00 |
| 04.02.2025 | 53,30 | 53,30 | 51,60 | 52,00 | -1,52% | 9.622,00 |
| 03.02.2025 | 52,70 | 53,30 | 52,20 | 52,80 | -1,49% | 9.524,00 |
| 31.01.2025 | 54,60 | 54,80 | 53,60 | 53,60 | -0,92% | 9.027,00 |
| 30.01.2025 | 54,30 | 54,70 | 53,60 | 54,10 | -0,73% | 9.859,00 |
| 29.01.2025 | 54,20 | 56,00 | 54,20 | 54,50 | -0,55% | 15.306,00 |
| 28.01.2025 | 52,90 | 55,30 | 52,90 | 54,80 | 3,79% | 8.065,00 |
| 27.01.2025 | 54,10 | 54,70 | 52,50 | 52,80 | -3,83% | 17.536,00 |
| 24.01.2025 | 55,20 | 55,30 | 54,30 | 54,90 | 0,55% | 6.025,00 |
| 23.01.2025 | 55,10 | 55,50 | 54,60 | 54,60 | -0,91% | 12.624,00 |
| 22.01.2025 | 54,80 | 56,00 | 54,50 | 55,10 | 1,47% | 8.853,00 |
| 21.01.2025 | 56,00 | 56,60 | 54,00 | 54,30 | -3,72% | 24.973,00 |
| 20.01.2025 | 56,30 | 57,80 | 56,20 | 56,40 | 0,71% | 31.541,00 |
| 17.01.2025 | 57,00 | 58,00 | 55,90 | 56,00 | -2,27% | 23.378,00 |
| 16.01.2025 | 58,60 | 59,50 | 56,80 | 57,30 | -1,21% | 19.460,00 |
| 15.01.2025 | 59,40 | 62,00 | 57,60 | 58,00 | -1,19% | 27.185,00 |
| 14.01.2025 | 60,00 | 60,70 | 58,20 | 58,70 | -1,84% | 19.578,00 |
| 13.01.2025 | 63,40 | 63,40 | 59,70 | 59,80 | -4,63% | 20.520,00 |
| 10.01.2025 | 62,40 | 64,40 | 61,30 | 62,70 | 1,46% | 89.622,00 |
| 09.01.2025 | 60,80 | 62,00 | 60,50 | 61,80 | 1,81% | 12.311,00 |
| 08.01.2025 | 59,20 | 61,00 | 58,80 | 60,70 | 2,02% | 23.091,00 |
| 07.01.2025 | 54,50 | 60,00 | 54,50 | 59,50 | 10,19% | 60.641,00 |
| 06.01.2025 | 54,50 | 54,70 | 53,20 | 54,00 | -0,55% | 5.662,00 |
| 03.01.2025 | 55,00 | 55,00 | 53,80 | 54,30 | -0,73% | 6.070,00 |
| 02.01.2025 | 53,60 | 54,90 | 52,70 | 54,70 | 3,01% | 12.164,00 |
| 30.12.2024 | 52,50 | 53,10 | 51,50 | 53,10 | 0,95% | 5.571,00 |
| 27.12.2024 | 53,00 | 53,20 | 51,00 | 52,60 | 0,19% | 16.894,00 |
| 23.12.2024 | 51,40 | 53,10 | 51,20 | 52,50 | 2,34% | 18.199,00 |
| 20.12.2024 | 51,10 | 51,40 | 49,40 | 51,30 | 0,59% | 31.074,00 |
| 19.12.2024 | 53,20 | 53,30 | 50,80 | 51,00 | -4,49% | 9.427,00 |
| 18.12.2024 | 52,20 | 53,40 | 52,10 | 53,40 | 2,50% | 10.977,00 |
| 17.12.2024 | 53,60 | 54,00 | 52,10 | 52,10 | -3,52% | 5.871,00 |
| 16.12.2024 | 53,40 | 54,00 | 52,50 | 54,00 | 2,27% | 8.132,00 |
| 13.12.2024 | 53,60 | 54,50 | 52,20 | 52,80 | -0,75% | 7.425,00 |
| 12.12.2024 | 55,00 | 55,40 | 53,10 | 53,20 | -2,56% | 4.650,00 |
| 11.12.2024 | 53,00 | 54,80 | 52,90 | 54,60 | 3,41% | 6.965,00 |
| 10.12.2024 | 54,00 | 54,10 | 52,80 | 52,80 | -1,68% | 4.321,00 |
| 09.12.2024 | 52,30 | 53,70 | 52,10 | 53,70 | 3,27% | 9.202,00 |
| 06.12.2024 | 51,10 | 52,20 | 50,40 | 52,00 | 1,76% | 9.411,00 |
| 05.12.2024 | 49,30 | 51,30 | 49,30 | 51,10 | 3,97% | 6.791,00 |
| 04.12.2024 | 48,95 | 49,80 | 48,20 | 49,15 | 1,44% | 3.747,00 |
| 03.12.2024 | 50,70 | 50,70 | 47,80 | 48,45 | -3,68% | 2.026,00 |
| 02.12.2024 | 49,00 | 50,50 | 49,00 | 50,30 | 0,70% | 6.669,00 |
| 29.11.2024 | 50,20 | 51,40 | 49,70 | 49,95 | -0,10% | 6.232,00 |
| 28.11.2024 | 48,05 | 50,80 | 47,40 | 50,00 | 2,99% | 13.412,00 |
| 27.11.2024 | 48,10 | 48,85 | 47,85 | 48,55 | 1,46% | 3.702,00 |
| 26.11.2024 | 47,15 | 49,45 | 47,15 | 47,85 | -0,42% | 3.741,00 |
| 25.11.2024 | 47,35 | 48,50 | 46,60 | 48,05 | 2,56% | 7.703,00 |
| 22.11.2024 | 47,20 | 47,75 | 45,15 | 46,85 | 0,75% | 6.073,00 |
| 21.11.2024 | 47,65 | 48,15 | 46,50 | 46,50 | -1,17% | 5.930,00 |
| 20.11.2024 | 46,55 | 47,10 | 46,15 | 47,05 | 1,29% | 3.216,00 |
| 19.11.2024 | 46,60 | 47,15 | 46,40 | 46,45 | 0,00% | 4.180,00 |
| 18.11.2024 | 47,00 | 48,30 | 46,10 | 46,45 | 0,22% | 5.892,00 |
| 15.11.2024 | 46,50 | 46,50 | 44,70 | 46,35 | -0,96% | 12.081,00 |
| 14.11.2024 | 47,40 | 47,45 | 46,50 | 46,80 | -0,32% | 2.172,00 |
| 13.11.2024 | 47,10 | 47,60 | 46,85 | 46,95 | -0,74% | 3.566,00 |
| 12.11.2024 | 47,35 | 47,90 | 46,80 | 47,30 | -1,15% | 5.537,00 |
| 11.11.2024 | 47,05 | 48,40 | 47,05 | 47,85 | 1,16% | 7.003,00 |
| 08.11.2024 | 48,45 | 48,50 | 46,90 | 47,30 | -2,17% | 4.063,00 |