13,620€
-4,35%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 14,32 | 14,52 | 13,42 | 13,42 | -5,76% | 7.635,00 |
| 19.03.2026 | 14,64 | 14,94 | 14,16 | 14,24 | -2,60% | 458,00 |
| 18.03.2026 | 15,30 | 15,40 | 14,62 | 14,62 | -4,57% | 524,00 |
| 17.03.2026 | 14,38 | 15,38 | 14,38 | 15,32 | 6,39% | 4.625,00 |
| 16.03.2026 | 14,74 | 14,74 | 14,28 | 14,40 | -1,23% | 1.646,00 |
| 13.03.2026 | 14,74 | 14,74 | 14,56 | 14,58 | -2,80% | 4,00 |
| 12.03.2026 | 15,04 | 15,38 | 14,42 | 15,00 | -2,34% | 2.597,00 |
| 11.03.2026 | 15,48 | 15,66 | 14,92 | 15,36 | -1,92% | 356,00 |
| 10.03.2026 | 14,02 | 15,66 | 14,02 | 15,66 | 13,15% | 1.738,00 |
| 09.03.2026 | 13,74 | 13,84 | 13,22 | 13,84 | -2,67% | 412,00 |
| 06.03.2026 | 13,84 | 14,50 | 13,84 | 14,22 | 0,85% | 87,00 |
| 05.03.2026 | 13,94 | 14,48 | 13,94 | 14,10 | -2,62% | 1.094,00 |
| 04.03.2026 | 12,80 | 14,58 | 12,80 | 14,48 | 10,70% | 3.978,00 |
| 03.03.2026 | 14,26 | 14,26 | 12,30 | 13,08 | -8,66% | 3.515,00 |
| 02.03.2026 | 14,42 | 14,74 | 14,08 | 14,32 | -7,25% | 4.288,00 |
| 27.02.2026 | 14,62 | 15,60 | 14,62 | 15,44 | 2,93% | 2.232,00 |
| 26.02.2026 | 14,10 | 15,02 | 14,02 | 15,00 | 6,38% | 1.929,00 |
| 25.02.2026 | 12,90 | 14,10 | 12,90 | 14,10 | 7,80% | 1.765,00 |
| 24.02.2026 | 12,86 | 13,08 | 12,82 | 13,08 | 1,71% | 510,00 |
| 23.02.2026 | 12,18 | 12,86 | 12,18 | 12,86 | 7,17% | 532,00 |
| 20.02.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 3,27% | 3.081,00 |
| 19.02.2026 | 11,38 | 11,62 | 11,38 | 11,62 | 1,93% | 1,00 |
| 18.02.2026 | 11,48 | 11,70 | 11,24 | 11,40 | -2,90% | 1.862,00 |
| 17.02.2026 | 11,50 | 11,76 | 11,50 | 11,74 | 0,34% | 104,00 |
| 16.02.2026 | 11,42 | 11,70 | 11,42 | 11,70 | 2,99% | 184,00 |
| 13.02.2026 | 11,34 | 11,38 | 11,18 | 11,36 | -1,05% | 1.028,00 |
| 12.02.2026 | 11,42 | 11,48 | 11,28 | 11,48 | 1,23% | 7,00 |
| 11.02.2026 | 11,32 | 11,50 | 11,20 | 11,34 | -0,87% | 755,00 |
| 10.02.2026 | 11,28 | 11,76 | 11,28 | 11,44 | -0,87% | 271,00 |
| 09.02.2026 | 11,26 | 11,54 | 11,26 | 11,54 | 1,23% | 701,00 |
| 06.02.2026 | 10,92 | 11,40 | 10,92 | 11,40 | 0,88% | 26,00 |
| 05.02.2026 | 11,36 | 11,42 | 11,30 | 11,30 | -1,22% | 151,00 |
| 04.02.2026 | 11,20 | 11,44 | 11,20 | 11,44 | 0,70% | 3,00 |
| 03.02.2026 | 11,32 | 11,36 | 11,32 | 11,36 | 1,43% | 89,00 |
| 02.02.2026 | 11,10 | 11,22 | 10,90 | 11,20 | -0,53% | 108,00 |
| 30.01.2026 | 11,36 | 11,42 | 11,26 | 11,26 | -2,43% | 2.105,00 |
| 29.01.2026 | 11,58 | 11,58 | 11,54 | 11,54 | 1,05% | 28,00 |
| 28.01.2026 | 11,60 | 11,64 | 11,42 | 11,42 | -0,70% | 53,00 |
| 27.01.2026 | 11,54 | 11,70 | 11,50 | 11,50 | -2,04% | 12,00 |
| 26.01.2026 | 11,48 | 11,74 | 11,46 | 11,74 | 0,69% | 16,00 |
| 23.01.2026 | 11,14 | 11,66 | 11,14 | 11,66 | 4,11% | 10,00 |
| 22.01.2026 | 11,14 | 11,36 | 11,14 | 11,20 | 2,38% | 102,00 |
| 21.01.2026 | 10,60 | 10,94 | 10,60 | 10,94 | 1,86% | 427,00 |
| 20.01.2026 | 10,84 | 11,04 | 10,74 | 10,74 | -3,94% | 144,00 |
| 19.01.2026 | 11,10 | 11,26 | 10,98 | 11,18 | -2,44% | 1.567,00 |
| 16.01.2026 | 11,42 | 11,52 | 11,40 | 11,46 | -0,35% | 129,00 |
| 15.01.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,00% | 1.110,00 |
| 14.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 1,59% | 52,00 |
| 13.01.2026 | 11,42 | 11,66 | 11,26 | 11,32 | -1,39% | 1.835,00 |
| 12.01.2026 | 11,48 | 11,70 | 11,44 | 11,48 | 0,17% | 1.368,00 |
| 09.01.2026 | 11,06 | 11,46 | 11,06 | 11,46 | 3,43% | 864,00 |
| 08.01.2026 | 11,52 | 11,58 | 11,08 | 11,08 | -4,48% | 750,00 |
| 07.01.2026 | 11,64 | 11,76 | 11,46 | 11,60 | -2,52% | 1.072,00 |
| 06.01.2026 | 11,42 | 11,90 | 11,36 | 11,90 | 3,84% | 150,00 |
| 05.01.2026 | 11,42 | 11,62 | 11,34 | 11,46 | -1,55% | 1.325,00 |
| 02.01.2026 | 11,46 | 11,64 | 11,28 | 11,64 | 1,93% | 3.591,00 |
| 30.12.2025 | 10,86 | 11,42 | 10,86 | 11,42 | 4,58% | 748,00 |
| 29.12.2025 | 11,04 | 11,10 | 10,82 | 10,92 | -0,73% | 3.967,00 |
| 23.12.2025 | 11,50 | 11,52 | 10,88 | 11,00 | -2,65% | 3.012,00 |
| 22.12.2025 | 11,10 | 11,44 | 11,10 | 11,30 | 0,53% | 6.981,00 |
| 19.12.2025 | 11,38 | 11,50 | 11,16 | 11,24 | -1,40% | 6.245,00 |
| 18.12.2025 | 11,62 | 11,62 | 11,40 | 11,40 | -3,88% | 701,00 |
| 17.12.2025 | 11,52 | 11,86 | 11,52 | 11,86 | 1,72% | 896,00 |
| 16.12.2025 | 11,90 | 11,90 | 11,64 | 11,66 | -0,68% | 2.301,00 |
| 15.12.2025 | 11,86 | 12,32 | 11,58 | 11,74 | 0,86% | 15.677,00 |
| 12.12.2025 | 11,20 | 11,64 | 11,20 | 11,64 | 3,19% | 703,00 |
| 11.12.2025 | 11,26 | 11,44 | 11,08 | 11,28 | -0,70% | 262,00 |
| 10.12.2025 | 11,34 | 11,36 | 11,20 | 11,36 | 1,61% | 60,00 |
| 09.12.2025 | 11,28 | 11,30 | 11,18 | 11,18 | -0,71% | 787,00 |
| 08.12.2025 | 11,34 | 11,34 | 11,26 | 11,26 | -0,18% | 2.351,00 |
| 05.12.2025 | 11,44 | 11,44 | 11,28 | 11,28 | -1,23% | 2,00 |
| 04.12.2025 | 11,30 | 11,56 | 11,30 | 11,42 | 1,06% | 6.391,00 |
| 03.12.2025 | 11,28 | 11,42 | 11,06 | 11,30 | 0,36% | 2.877,00 |
| 02.12.2025 | 11,22 | 11,38 | 11,14 | 11,26 | -0,18% | 1.205,00 |
| 01.12.2025 | 10,84 | 11,42 | 10,72 | 11,28 | 2,17% | 5.033,00 |
| 28.11.2025 | 10,66 | 11,04 | 10,52 | 11,04 | 4,15% | 3.910,00 |
| 27.11.2025 | 9,86 | 10,70 | 9,86 | 10,60 | 6,43% | 3.841,00 |
| 26.11.2025 | 10,14 | 10,14 | 9,81 | 9,96 | -0,80% | 250,00 |
| 25.11.2025 | 10,56 | 10,58 | 10,04 | 10,04 | -4,38% | 1.012,00 |
| 24.11.2025 | 10,00 | 10,52 | 10,00 | 10,50 | 5,32% | 6.030,00 |
| 21.11.2025 | 9,71 | 9,98 | 9,38 | 9,97 | 2,36% | 3.439,00 |
| 20.11.2025 | 9,45 | 9,82 | 9,45 | 9,74 | 2,20% | 2.719,00 |
| 19.11.2025 | 9,17 | 9,53 | 9,15 | 9,53 | 3,03% | 2.951,00 |
| 18.11.2025 | 9,19 | 9,50 | 9,19 | 9,25 | 0,11% | 27,00 |
| 17.11.2025 | 9,14 | 9,25 | 9,04 | 9,24 | 1,43% | 10.310,00 |
| 14.11.2025 | 8,92 | 9,16 | 8,92 | 9,11 | 1,79% | 1.537,00 |
| 13.11.2025 | 9,00 | 9,00 | 8,95 | 8,95 | -0,67% | 1.002,00 |
| 12.11.2025 | 8,89 | 9,24 | 8,81 | 9,01 | 0,67% | 3.038,00 |
| 11.11.2025 | 8,93 | 8,95 | 8,93 | 8,95 | 1,59% | 12,00 |
| 10.11.2025 | 8,55 | 8,95 | 8,54 | 8,81 | 1,85% | 765,00 |
| 07.11.2025 | 8,66 | 8,80 | 8,65 | 8,65 | -0,92% | 45,00 |
| 06.11.2025 | 8,70 | 8,73 | 8,66 | 8,73 | 0,46% | 5,00 |
| 05.11.2025 | 8,86 | 8,86 | 8,69 | 8,69 | -2,47% | 25,00 |
| 04.11.2025 | 8,82 | 8,98 | 8,82 | 8,91 | 0,68% | 404,00 |
| 03.11.2025 | 8,64 | 8,95 | 8,64 | 8,85 | 2,43% | 151,00 |
| 31.10.2025 | 8,64 | 8,71 | 8,63 | 8,64 | -1,03% | 66,00 |
| 30.10.2025 | 8,71 | 8,73 | 8,71 | 8,73 | -1,02% | 78,00 |
| 29.10.2025 | 8,76 | 8,82 | 8,76 | 8,82 | 0,00% | 19,00 |
| 28.10.2025 | 8,76 | 8,82 | 8,68 | 8,82 | 1,50% | 6.002,00 |
| 27.10.2025 | 8,80 | 8,83 | 8,69 | 8,69 | -2,14% | 515,00 |