18,660€
-1,48%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 18,90 | 19,22 | 18,90 | 18,94 | -2,27% | 3.120,00 |
| 25.09.2026 | 19,00 | 19,50 | 18,92 | 19,38 | 1,47% | 1.229,00 |
| 24.09.2026 | 19,48 | 19,48 | 18,78 | 19,10 | -1,95% | 1.639,00 |
| 23.09.2026 | 19,80 | 19,80 | 19,32 | 19,48 | -1,42% | 1.862,00 |
| 22.09.2026 | 19,98 | 19,98 | 19,42 | 19,76 | 2,70% | 1.232,00 |
| 21.09.2026 | 19,60 | 19,76 | 19,24 | 19,24 | -1,84% | 3.195,00 |
| 18.09.2026 | 19,88 | 20,00 | 19,60 | 19,60 | -1,01% | 420,00 |
| 17.09.2026 | 19,84 | 20,00 | 19,40 | 19,80 | -0,20% | 1.873,00 |
| 16.09.2026 | 20,40 | 20,75 | 19,76 | 19,84 | -2,75% | 4.339,00 |
| 15.09.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 2,00% | 1.825,00 |
| 14.09.2026 | 20,60 | 20,60 | 19,94 | 20,00 | -2,91% | 1.040,00 |
| 11.09.2026 | 20,45 | 20,70 | 20,05 | 20,60 | 0,00% | 1.583,00 |
| 10.09.2026 | 20,45 | 20,70 | 20,00 | 20,60 | 1,48% | 5.479,00 |
| 09.09.2026 | 20,50 | 20,55 | 20,25 | 20,30 | -1,46% | 2.982,00 |
| 08.09.2026 | 20,40 | 20,65 | 20,15 | 20,60 | 0,73% | 11.435,00 |
| 07.09.2026 | 20,70 | 20,75 | 20,40 | 20,45 | -0,24% | 3.852,00 |
| 04.09.2026 | 20,40 | 20,70 | 19,76 | 20,50 | 0,49% | 5.451,00 |
| 03.09.2026 | 20,00 | 20,90 | 19,96 | 20,40 | 1,75% | 15.468,00 |
| 02.09.2026 | 20,00 | 20,75 | 19,82 | 20,05 | 3,99% | 11.881,00 |
| 01.09.2026 | 19,50 | 20,00 | 19,02 | 19,28 | 0,21% | 8.854,00 |
| 31.08.2026 | 20,15 | 20,15 | 19,16 | 19,24 | -4,99% | 2.350,00 |
| 28.08.2026 | 19,66 | 20,25 | 19,48 | 20,25 | 3,63% | 5.897,00 |
| 27.08.2026 | 19,58 | 19,72 | 19,42 | 19,54 | -1,81% | 2.527,00 |
| 26.08.2026 | 18,70 | 19,90 | 18,70 | 19,90 | 7,92% | 10.617,00 |
| 25.08.2026 | 19,50 | 19,50 | 18,38 | 18,44 | -4,65% | 7.264,00 |
| 24.08.2026 | 19,00 | 19,48 | 18,80 | 19,34 | 0,21% | 2.147,00 |
| 21.08.2026 | 18,80 | 19,44 | 18,66 | 19,30 | 3,43% | 5.240,00 |
| 20.08.2026 | 18,58 | 18,80 | 18,02 | 18,66 | -0,43% | 3.042,00 |
| 19.08.2026 | 18,40 | 18,74 | 18,28 | 18,74 | 1,85% | 8.169,00 |
| 18.08.2026 | 18,50 | 18,70 | 18,10 | 18,40 | -1,08% | 4.182,00 |
| 17.08.2026 | 18,70 | 18,70 | 18,50 | 18,60 | -0,21% | 1.741,00 |
| 14.08.2026 | 18,66 | 18,92 | 18,64 | 18,64 | 0,43% | 2.423,00 |
| 13.08.2026 | 18,74 | 18,92 | 18,56 | 18,56 | 0,32% | 2.819,00 |
| 12.08.2026 | 19,00 | 19,40 | 18,50 | 18,50 | -3,44% | 2.257,00 |
| 11.08.2026 | 18,70 | 19,16 | 18,70 | 19,16 | 2,57% | 2.464,00 |
| 10.08.2026 | 18,78 | 18,80 | 18,68 | 18,68 | 0,43% | 1.257,00 |
| 07.08.2026 | 19,48 | 19,48 | 18,60 | 18,60 | -0,43% | 2.002,00 |
| 06.08.2026 | 18,66 | 19,08 | 18,66 | 18,68 | 0,43% | 1.246,00 |
| 05.08.2026 | 19,06 | 19,22 | 18,60 | 18,60 | -2,31% | 2.889,00 |
| 04.08.2026 | 19,54 | 19,54 | 18,90 | 19,04 | 0,21% | 5.004,00 |
| 03.08.2026 | 19,10 | 19,50 | 18,90 | 19,00 | -0,94% | 3.572,00 |
| 31.07.2026 | 18,90 | 19,34 | 18,90 | 19,18 | -0,42% | 368,00 |
| 30.07.2026 | 19,00 | 19,26 | 18,90 | 19,26 | 1,69% | 3.191,00 |
| 29.07.2026 | 18,86 | 19,36 | 18,20 | 18,94 | 0,21% | 3.970,00 |
| 28.07.2026 | 18,00 | 18,92 | 18,00 | 18,90 | 0,43% | 1.371,00 |
| 27.07.2026 | 18,80 | 19,00 | 18,70 | 18,82 | -0,32% | 4.190,00 |
| 24.07.2026 | 18,70 | 18,90 | 18,68 | 18,88 | -0,63% | 325,00 |
| 23.07.2026 | 19,50 | 19,50 | 18,40 | 19,00 | 1,17% | 1.418,00 |
| 22.07.2026 | 18,10 | 18,78 | 18,10 | 18,78 | 0,97% | 2.436,00 |
| 21.07.2026 | 17,88 | 18,60 | 17,84 | 18,60 | 3,10% | 3.721,00 |
| 20.07.2026 | 17,90 | 18,32 | 17,82 | 18,04 | 1,92% | 2.616,00 |
| 17.07.2026 | 17,94 | 18,06 | 17,68 | 17,70 | -1,34% | 5.258,00 |
| 16.07.2026 | 18,04 | 18,26 | 17,82 | 17,94 | -1,21% | 8.993,00 |
| 15.07.2026 | 18,60 | 18,60 | 17,86 | 18,16 | -0,55% | 824,00 |
| 14.07.2026 | 18,04 | 18,40 | 17,74 | 18,26 | 0,55% | 4.315,00 |
| 13.07.2026 | 18,06 | 18,76 | 18,06 | 18,16 | -3,40% | 3.503,00 |
| 10.07.2026 | 18,98 | 18,98 | 18,72 | 18,80 | -1,05% | 1.138,00 |
| 09.07.2026 | 18,94 | 19,00 | 18,66 | 19,00 | 2,59% | 1.782,00 |
| 08.07.2026 | 18,90 | 19,00 | 18,24 | 18,52 | -0,96% | 7.068,00 |
| 07.07.2026 | 19,58 | 19,58 | 18,70 | 18,70 | -3,21% | 3.117,00 |
| 06.07.2026 | 19,30 | 19,46 | 18,94 | 19,32 | 1,05% | 1.670,00 |
| 03.07.2026 | 19,40 | 19,64 | 18,94 | 19,12 | -2,85% | 2.200,00 |
| 02.07.2026 | 18,90 | 20,25 | 18,90 | 19,68 | 3,04% | 3.998,00 |
| 01.07.2026 | 19,66 | 19,66 | 19,06 | 19,10 | -3,05% | 1.701,00 |
| 30.06.2026 | 18,90 | 20,25 | 18,90 | 19,70 | 3,58% | 13.344,00 |
| 29.06.2026 | 19,18 | 19,18 | 18,84 | 19,02 | 0,74% | 2.337,00 |
| 26.06.2026 | 19,00 | 19,00 | 18,36 | 18,88 | -2,07% | 7.032,00 |
| 25.06.2026 | 19,80 | 19,86 | 19,10 | 19,28 | -3,31% | 8.485,00 |
| 24.06.2026 | 20,30 | 20,35 | 19,72 | 19,94 | -2,01% | 4.439,00 |
| 23.06.2026 | 19,88 | 20,35 | 19,52 | 20,35 | 3,83% | 6.147,00 |
| 22.06.2026 | 20,00 | 20,00 | 19,34 | 19,60 | -0,71% | 5.017,00 |
| 19.06.2026 | 19,60 | 19,90 | 19,60 | 19,74 | 0,71% | 2.858,00 |
| 18.06.2026 | 20,00 | 20,40 | 19,60 | 19,60 | -1,71% | 8.050,00 |
| 17.06.2026 | 19,90 | 20,15 | 19,90 | 19,94 | -0,20% | 5.121,00 |
| 16.06.2026 | 20,70 | 21,35 | 19,82 | 19,98 | -0,10% | 18.879,00 |
| 15.06.2026 | 22,10 | 22,10 | 20,00 | 20,00 | -2,68% | 6.182,00 |
| 12.06.2026 | 20,00 | 21,10 | 19,90 | 20,55 | 2,49% | 13.283,00 |
| 11.06.2026 | 19,50 | 20,40 | 19,50 | 20,05 | 2,82% | 6.863,00 |
| 10.06.2026 | 20,40 | 20,40 | 19,50 | 19,50 | -2,99% | 3.497,00 |
| 09.06.2026 | 19,80 | 20,50 | 19,80 | 20,10 | 0,00% | 8.367,00 |
| 08.06.2026 | 21,95 | 21,95 | 19,80 | 20,10 | -2,66% | 4.011,00 |
| 05.06.2026 | 20,60 | 21,20 | 20,60 | 20,65 | -0,24% | 5.844,00 |
| 04.06.2026 | 20,35 | 21,00 | 20,10 | 20,70 | 3,24% | 3.538,00 |
| 03.06.2026 | 21,25 | 21,25 | 20,05 | 20,05 | -6,74% | 13.180,00 |
| 02.06.2026 | 22,70 | 22,70 | 21,25 | 21,50 | -2,49% | 4.917,00 |
| 01.06.2026 | 22,50 | 22,60 | 21,85 | 22,05 | -2,43% | 11.305,00 |
| 29.05.2026 | 21,65 | 22,70 | 21,35 | 22,60 | 6,10% | 20.578,00 |
| 28.05.2026 | 20,35 | 21,50 | 20,10 | 21,30 | 5,19% | 10.906,00 |
| 27.05.2026 | 20,05 | 21,10 | 20,05 | 20,25 | 1,25% | 42.582,00 |
| 26.05.2026 | 19,50 | 20,25 | 19,50 | 20,00 | -3,85% | 4.099,00 |
| 25.05.2026 | 20,20 | 20,80 | 20,00 | 20,80 | 3,74% | 3.336,00 |
| 22.05.2026 | 19,74 | 20,20 | 19,28 | 20,05 | 1,98% | 19.003,00 |
| 21.05.2026 | 20,55 | 20,55 | 19,34 | 19,66 | -5,48% | 7.648,00 |
| 20.05.2026 | 18,00 | 20,80 | 18,00 | 20,80 | 14,41% | 19.941,00 |
| 19.05.2026 | 18,96 | 19,60 | 18,18 | 18,18 | -2,78% | 11.727,00 |
| 18.05.2026 | 18,66 | 18,96 | 18,36 | 18,70 | -0,95% | 9.726,00 |
| 15.05.2026 | 19,60 | 19,60 | 18,42 | 18,88 | -0,63% | 6.428,00 |
| 14.05.2026 | 19,40 | 19,40 | 18,70 | 19,00 | -0,84% | 4.065,00 |
| 13.05.2026 | 18,80 | 19,18 | 18,50 | 19,16 | 4,70% | 11.778,00 |
| 12.05.2026 | 18,62 | 18,70 | 18,30 | 18,30 | -3,99% | 5.695,00 |