13,040€
-3,41%
Echtzeit-Aktienkurs FACC AG INH.AKT.
Bid:
Ask:
Aktienkurse zur FACC AG INH.AKT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -2,67% | - |
| 04.11.2026 | 13,34 | 13,50 | 13,26 | 13,50 | 2,58% | 187,00 |
| 03.11.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | - |
| 02.11.2026 | 13,38 | 13,38 | 13,26 | 13,26 | -1,63% | 6.448,00 |
| 30.10.2026 | 13,70 | 13,70 | 13,48 | 13,48 | -1,61% | 210,00 |
| 29.10.2026 | 13,54 | 13,70 | 13,54 | 13,70 | 1,33% | 210,00 |
| 28.10.2026 | 13,90 | 13,90 | 13,52 | 13,52 | -1,02% | 550,00 |
| 27.10.2026 | 12,98 | 13,66 | 12,98 | 13,66 | 5,08% | 2.000,00 |
| 26.10.2026 | 12,86 | 13,00 | 12,86 | 13,00 | 1,40% | 135,00 |
| 23.10.2026 | 13,18 | 13,18 | 12,82 | 12,82 | -4,47% | 9.080,00 |
| 22.10.2026 | 13,70 | 13,70 | 13,42 | 13,42 | -4,42% | 40,00 |
| 21.10.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 1,45% | - |
| 20.10.2026 | 13,88 | 13,88 | 13,84 | 13,84 | -1,42% | 225,00 |
| 19.10.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -1,27% | - |
| 16.10.2026 | 13,86 | 14,22 | 13,86 | 14,22 | 2,89% | 50,00 |
| 15.10.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -1,71% | - |
| 14.10.2026 | 13,88 | 14,06 | 13,60 | 14,06 | 1,01% | 750,00 |
| 13.10.2026 | 14,02 | 14,02 | 13,92 | 13,92 | -1,14% | 340,00 |
| 12.10.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 1,88% | - |
| 09.10.2026 | 13,82 | 13,82 | 13,82 | 13,82 | -0,29% | - |
| 08.10.2026 | 14,24 | 14,24 | 13,86 | 13,86 | -3,21% | 2.999,00 |
| 07.10.2026 | 14,68 | 14,68 | 14,32 | 14,32 | -5,04% | 65,00 |
| 06.10.2026 | 14,82 | 15,12 | 14,82 | 15,08 | 2,45% | 360,00 |
| 05.10.2026 | 14,98 | 14,98 | 14,66 | 14,72 | -1,21% | 3.750,00 |
| 02.10.2026 | 15,22 | 15,22 | 14,90 | 14,90 | -4,61% | 1.070,00 |
| 01.10.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -1,14% | - |
| 30.09.2026 | 15,76 | 15,80 | 15,76 | 15,80 | 0,89% | 10,00 |
| 29.09.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,69% | - |
| 28.09.2026 | 15,48 | 15,48 | 15,40 | 15,40 | -2,41% | 300,00 |
| 25.09.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -0,38% | - |
| 24.09.2026 | 15,26 | 15,84 | 15,26 | 15,84 | 3,94% | 5,00 |
| 23.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,40% | - |
| 22.09.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,04% | - |
| 21.09.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 0,79% | 200,00 |
| 18.09.2026 | 15,30 | 15,40 | 15,22 | 15,22 | -2,93% | 550,00 |
| 17.09.2026 | 15,26 | 15,68 | 15,26 | 15,68 | 2,62% | 1.290,00 |
| 16.09.2026 | 15,18 | 15,28 | 15,18 | 15,28 | 0,26% | 352,00 |
| 15.09.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,68% | - |
| 14.09.2026 | 15,90 | 15,90 | 15,50 | 15,50 | -1,90% | 2.000,00 |
| 11.09.2026 | 15,82 | 15,88 | 15,80 | 15,80 | -0,75% | 1.499,00 |
| 10.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,50% | - |
| 09.09.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,48% | 40,00 |
| 08.09.2026 | 16,22 | 16,24 | 16,22 | 16,24 | -2,64% | 80,00 |
| 07.09.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -1,07% | - |
| 04.09.2026 | 16,48 | 16,86 | 16,48 | 16,86 | 0,72% | 700,00 |
| 03.09.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,36% | - |
| 02.09.2026 | 16,40 | 16,68 | 16,40 | 16,68 | -0,71% | 400,00 |
| 01.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,12% | - |
| 31.08.2026 | 16,62 | 16,82 | 16,62 | 16,82 | -1,64% | 100,00 |
| 28.08.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 4,40% | 237,00 |
| 27.08.2026 | 16,08 | 16,44 | 16,06 | 16,38 | 6,09% | 700,00 |
| 26.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 2,12% | - |
| 25.08.2026 | 15,06 | 15,12 | 15,06 | 15,12 | -1,05% | 250,00 |
| 24.08.2026 | 15,54 | 15,54 | 15,28 | 15,28 | 1,19% | 790,00 |
| 21.08.2026 | 15,64 | 15,64 | 15,10 | 15,10 | -7,59% | 300,00 |
| 20.08.2026 | 16,16 | 16,34 | 16,16 | 16,34 | -0,97% | 5,00 |
| 19.08.2026 | 16,94 | 16,94 | 16,00 | 16,50 | -4,84% | 3.770,00 |
| 18.08.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -1,37% | - |
| 17.08.2026 | 17,36 | 17,58 | 17,36 | 17,58 | 1,03% | 2.000,00 |
| 14.08.2026 | 16,74 | 17,40 | 16,74 | 17,40 | 6,23% | 582,00 |
| 13.08.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,97% | - |
| 12.08.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,36% | 100,00 |
| 11.08.2026 | 16,52 | 16,58 | 16,46 | 16,48 | -1,08% | 1.040,00 |
| 10.08.2026 | 16,66 | 16,66 | 16,62 | 16,66 | -2,23% | 2.800,00 |
| 07.08.2026 | 17,02 | 17,04 | 17,00 | 17,04 | -0,23% | 2.500,00 |
| 06.08.2026 | 17,46 | 17,54 | 17,00 | 17,08 | -2,29% | 635,00 |
| 05.08.2026 | 17,30 | 17,56 | 17,30 | 17,48 | 2,22% | 3.663,00 |
| 04.08.2026 | 17,16 | 17,20 | 17,10 | 17,10 | -0,35% | 365,00 |
| 03.08.2026 | 16,78 | 17,16 | 16,78 | 17,16 | 3,50% | 1.400,00 |
| 31.07.2026 | 16,44 | 17,00 | 16,44 | 16,58 | 0,61% | 990,00 |
| 30.07.2026 | 15,96 | 16,62 | 15,96 | 16,48 | 3,13% | 2.425,00 |
| 29.07.2026 | 15,52 | 15,98 | 15,52 | 15,98 | 1,27% | 200,00 |
| 28.07.2026 | 15,82 | 15,82 | 15,78 | 15,78 | 0,00% | 80,00 |
| 27.07.2026 | 16,00 | 16,00 | 15,78 | 15,78 | 1,02% | 10,00 |
| 24.07.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -0,26% | - |
| 23.07.2026 | 15,90 | 15,90 | 15,66 | 15,66 | -4,28% | 50,00 |
| 22.07.2026 | 16,56 | 16,56 | 16,36 | 16,36 | 1,11% | 475,00 |
| 21.07.2026 | 15,96 | 16,18 | 15,96 | 16,18 | 0,12% | 500,00 |
| 20.07.2026 | 15,52 | 16,16 | 15,52 | 16,16 | 3,06% | 75,00 |
| 17.07.2026 | 15,66 | 15,72 | 15,50 | 15,68 | -2,73% | 1.965,00 |
| 16.07.2026 | 16,78 | 16,78 | 16,12 | 16,12 | -3,47% | 2.520,00 |
| 15.07.2026 | 17,10 | 17,42 | 16,70 | 16,70 | -2,00% | 1.550,00 |
| 14.07.2026 | 17,32 | 17,32 | 17,04 | 17,04 | -0,58% | 100,00 |
| 13.07.2026 | 18,16 | 18,16 | 17,14 | 17,14 | -3,92% | 1.730,00 |
| 10.07.2026 | 18,62 | 18,62 | 17,84 | 17,84 | -4,09% | 300,00 |
| 09.07.2026 | 18,36 | 18,84 | 18,36 | 18,60 | 2,76% | 820,00 |
| 08.07.2026 | 18,42 | 18,42 | 18,10 | 18,10 | -4,84% | 500,00 |
| 07.07.2026 | 19,50 | 19,50 | 19,00 | 19,02 | -1,35% | 260,00 |
| 06.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 1,37% | - |
| 03.07.2026 | 18,54 | 19,02 | 18,54 | 19,02 | 4,39% | 1.850,00 |
| 02.07.2026 | 18,92 | 18,92 | 18,22 | 18,22 | -3,19% | 470,00 |
| 01.07.2026 | 17,78 | 18,88 | 17,78 | 18,82 | 3,98% | 751,00 |
| 30.06.2026 | 17,72 | 18,10 | 17,72 | 18,10 | 0,56% | 200,00 |
| 29.06.2026 | 17,78 | 18,00 | 17,78 | 18,00 | 3,21% | 300,00 |
| 26.06.2026 | 17,78 | 17,78 | 17,44 | 17,44 | -2,02% | 350,00 |
| 25.06.2026 | 18,72 | 18,72 | 17,68 | 17,80 | -4,30% | 405,00 |
| 24.06.2026 | 18,32 | 18,60 | 18,12 | 18,60 | 1,20% | 1.561,00 |
| 23.06.2026 | 18,06 | 18,38 | 17,60 | 18,38 | 0,44% | 232,00 |
| 22.06.2026 | 17,88 | 18,36 | 17,88 | 18,30 | 0,77% | 1.882,00 |
| 19.06.2026 | 17,30 | 18,16 | 17,22 | 18,16 | 5,34% | 4.738,00 |