16,720€
1,46%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,48 | 16,78 | 16,44 | 16,58 | 0,61% | 100,00 |
| 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 |
| 18.06.2026 | 17,32 | 17,48 | 17,24 | 17,24 | 0,00% | 1.731,00 |
| 17.06.2026 | 17,02 | 17,32 | 16,96 | 17,24 | 2,01% | 1.399,00 |
| 16.06.2026 | 16,96 | 17,36 | 16,90 | 16,90 | -1,74% | 186,00 |
| 15.06.2026 | 16,50 | 17,38 | 16,50 | 17,20 | 7,50% | 736,00 |
| 12.06.2026 | 15,60 | 16,52 | 15,60 | 16,00 | 4,17% | 16,00 |
| 11.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,79% | - |
| 10.06.2026 | 15,80 | 15,80 | 15,24 | 15,64 | -1,26% | 1.419,00 |
| 09.06.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,13% | - |
| 08.06.2026 | 15,38 | 15,82 | 15,08 | 15,82 | -2,59% | 1.600,00 |
| 05.06.2026 | 16,20 | 16,26 | 15,60 | 16,24 | -0,37% | 413,00 |
| 04.06.2026 | 16,90 | 17,02 | 16,30 | 16,30 | -2,40% | 48,00 |
| 03.06.2026 | 17,10 | 17,10 | 16,68 | 16,70 | -2,91% | 357,00 |
| 02.06.2026 | 16,72 | 17,30 | 16,48 | 17,20 | 2,99% | 428,00 |
| 01.06.2026 | 17,44 | 17,44 | 16,36 | 16,70 | -4,35% | 1.569,00 |
| 29.05.2026 | 16,48 | 17,52 | 16,48 | 17,46 | 5,95% | 2.196,00 |
| 28.05.2026 | 16,72 | 16,72 | 16,48 | 16,48 | -0,96% | 167,00 |
| 27.05.2026 | 16,78 | 17,02 | 16,50 | 16,64 | -0,83% | 500,00 |
| 26.05.2026 | 16,30 | 16,92 | 16,30 | 16,78 | 2,07% | 999,00 |
| 25.05.2026 | 15,98 | 16,44 | 15,88 | 16,44 | 4,31% | 2.596,00 |
| 22.05.2026 | 15,04 | 15,76 | 14,80 | 15,76 | 3,55% | 915,00 |
| 21.05.2026 | 15,00 | 15,52 | 14,94 | 15,22 | 1,47% | 4.235,00 |
| 20.05.2026 | 13,96 | 15,48 | 13,96 | 15,00 | 5,04% | 2.839,00 |
| 19.05.2026 | 14,28 | 14,46 | 14,28 | 14,28 | -2,19% | 1.436,00 |
| 18.05.2026 | 14,50 | 14,72 | 14,50 | 14,60 | 1,81% | 434,00 |
| 15.05.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -1,38% | 10,00 |
| 14.05.2026 | 13,86 | 14,54 | 13,86 | 14,54 | 4,91% | 381,00 |
| 13.05.2026 | 13,62 | 13,86 | 13,58 | 13,86 | 2,06% | 131,00 |
| 12.05.2026 | 13,30 | 13,58 | 13,30 | 13,58 | 1,34% | 314,00 |
| 11.05.2026 | 13,48 | 13,84 | 13,36 | 13,40 | -0,45% | 2.992,00 |
| 08.05.2026 | 13,80 | 13,80 | 13,46 | 13,46 | -3,86% | 1.103,00 |
| 07.05.2026 | 14,52 | 14,52 | 14,00 | 14,00 | -2,23% | 153,00 |
| 06.05.2026 | 13,28 | 14,94 | 13,28 | 14,32 | 7,67% | 1.054,00 |
| 05.05.2026 | 13,18 | 13,50 | 12,98 | 13,30 | -1,34% | 368,00 |
| 04.05.2026 | 13,12 | 13,52 | 13,00 | 13,48 | 2,74% | 387,00 |
| 30.04.2026 | 12,88 | 13,12 | 12,88 | 13,12 | 0,61% | 17,00 |
| 29.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -0,15% | - |
| 28.04.2026 | 13,12 | 13,20 | 12,80 | 13,06 | -3,55% | 482,00 |
| 27.04.2026 | 13,02 | 13,54 | 13,02 | 13,54 | 3,68% | 46,00 |
| 24.04.2026 | 13,14 | 13,14 | 13,06 | 13,06 | -1,66% | 79,00 |
| 23.04.2026 | 13,04 | 13,40 | 13,04 | 13,28 | 2,15% | 699,00 |
| 22.04.2026 | 13,62 | 13,82 | 13,00 | 13,00 | -5,66% | 2.545,00 |
| 21.04.2026 | 14,12 | 14,54 | 13,78 | 13,78 | -2,55% | 600,00 |
| 20.04.2026 | 14,12 | 14,14 | 13,80 | 14,14 | -2,21% | 2.505,00 |
| 17.04.2026 | 13,82 | 14,64 | 13,74 | 14,46 | 5,55% | 385,00 |
| 16.04.2026 | 14,20 | 14,34 | 13,70 | 13,70 | -4,20% | 165,00 |
| 15.04.2026 | 14,36 | 14,36 | 14,30 | 14,30 | -0,83% | 101,00 |
| 14.04.2026 | 14,06 | 14,66 | 14,06 | 14,42 | 2,27% | 509,00 |
| 13.04.2026 | 14,02 | 14,30 | 13,78 | 14,10 | -0,14% | 619,00 |
| 10.04.2026 | 14,36 | 14,44 | 14,12 | 14,12 | -1,81% | 725,00 |
| 09.04.2026 | 14,40 | 14,56 | 14,18 | 14,38 | -0,83% | 698,00 |
| 08.04.2026 | 14,32 | 15,08 | 14,32 | 14,50 | 9,52% | 3.638,00 |
| 07.04.2026 | 13,62 | 13,70 | 13,24 | 13,24 | -1,93% | 616,00 |
| 02.04.2026 | 13,46 | 13,50 | 13,46 | 13,50 | -2,17% | 1.000,00 |
| 01.04.2026 | 13,16 | 13,98 | 13,16 | 13,80 | 7,81% | 237,00 |
| 31.03.2026 | 12,84 | 12,84 | 12,74 | 12,80 | -0,16% | 341,00 |
| 30.03.2026 | 13,52 | 13,66 | 12,72 | 12,82 | -5,60% | 804,00 |
| 27.03.2026 | 13,90 | 13,90 | 13,40 | 13,58 | 2,26% | 1.149,00 |
| 26.03.2026 | 13,60 | 13,60 | 13,00 | 13,28 | -4,73% | 561,00 |
| 25.03.2026 | 13,62 | 14,00 | 13,62 | 13,94 | 2,20% | 1.093,00 |
| 24.03.2026 | 13,78 | 14,20 | 13,64 | 13,64 | -2,71% | 134,00 |
| 23.03.2026 | 13,20 | 14,02 | 12,86 | 14,02 | 4,47% | 1.757,00 |
| 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 |