15,220€
-2,93%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 15,37 | 15,39 | 15,30 | 15,37 | -1,98% | - |
| 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 |
| 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 |