17,370€
0,75%
Echtzeit-Aktienkurs FACC AG INH.AKT.
Bid:
Ask:
Aktienkurse zur FACC AG INH.AKT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |