23,775€
0,53%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,63 | 23,85 | 23,25 | 23,53 | -0,53% | 500,00 |
| 14.10.2025 | 24,15 | 24,15 | 23,65 | 23,65 | -2,87% | - |
| 13.10.2025 | 24,40 | 25,30 | 24,35 | 24,35 | -0,81% | 100,00 |
| 10.10.2025 | 25,25 | 25,25 | 24,55 | 24,55 | -3,35% | - |
| 09.10.2025 | 25,05 | 25,40 | 25,00 | 25,40 | 1,40% | 100,00 |
| 08.10.2025 | 25,25 | 25,25 | 24,95 | 25,05 | -0,79% | 65,00 |
| 07.10.2025 | 25,70 | 25,80 | 25,25 | 25,25 | -1,94% | 780,00 |
| 06.10.2025 | 25,50 | 25,75 | 25,45 | 25,75 | 1,98% | 170,00 |
| 03.10.2025 | 26,35 | 26,35 | 24,95 | 25,25 | -3,44% | 1.000,00 |
| 02.10.2025 | 24,05 | 26,15 | 24,05 | 26,15 | 14,69% | 3.773,00 |
| 01.10.2025 | 22,30 | 22,80 | 22,30 | 22,80 | 2,01% | - |
| 30.09.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 29.09.2025 | 22,20 | 22,50 | 22,20 | 22,30 | 0,90% | 192,00 |
| 26.09.2025 | 22,45 | 22,45 | 22,10 | 22,10 | -2,64% | 250,00 |
| 25.09.2025 | 22,90 | 23,20 | 22,70 | 22,70 | -2,37% | 290,00 |
| 24.09.2025 | 23,20 | 23,25 | 23,00 | 23,25 | 0,65% | 300,00 |
| 23.09.2025 | 23,05 | 23,10 | 23,05 | 23,10 | 1,09% | - |
| 22.09.2025 | 23,20 | 23,20 | 22,60 | 22,85 | -3,18% | 1.500,00 |
| 19.09.2025 | 22,85 | 24,10 | 22,85 | 23,60 | 3,28% | 450,00 |
| 18.09.2025 | 22,60 | 22,85 | 22,60 | 22,85 | 0,00% | - |
| 17.09.2025 | 22,30 | 22,85 | 22,30 | 22,85 | 6,53% | 1.150,00 |
| 16.09.2025 | 21,65 | 21,75 | 21,45 | 21,45 | -1,61% | 455,00 |
| 15.09.2025 | 21,85 | 21,85 | 21,80 | 21,80 | -2,02% | - |
| 12.09.2025 | 22,55 | 22,55 | 22,00 | 22,25 | -1,22% | 464,00 |
| 11.09.2025 | 22,93 | 23,15 | 22,53 | 22,53 | -2,49% | - |
| 10.09.2025 | 22,75 | 23,10 | 22,75 | 23,10 | 0,98% | 1.300,00 |
| 09.09.2025 | 23,25 | 23,25 | 22,80 | 22,88 | -2,24% | 525,00 |
| 05.09.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,52% | 100,00 |
| 04.09.2025 | 23,35 | 23,35 | 23,05 | 23,05 | -1,50% | - |
| 03.09.2025 | 23,85 | 23,85 | 23,40 | 23,40 | -1,89% | - |
| 02.09.2025 | 25,00 | 25,00 | 23,85 | 23,85 | -3,05% | - |
| 01.09.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 2,50% | 100,00 |
| 29.08.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,44% | - |
| 28.08.2025 | 23,95 | 24,35 | 23,95 | 24,35 | 1,67% | - |
| 27.08.2025 | 23,80 | 23,95 | 23,80 | 23,95 | 0,21% | - |
| 26.08.2025 | 24,55 | 24,55 | 23,90 | 23,90 | -2,05% | 104,00 |
| 25.08.2025 | 24,65 | 24,65 | 24,40 | 24,40 | -1,01% | 40,00 |
| 22.08.2025 | 24,15 | 24,70 | 24,15 | 24,65 | 1,86% | 100,00 |
| 21.08.2025 | 24,55 | 24,55 | 24,20 | 24,20 | -1,43% | 250,00 |
| 20.08.2025 | 24,90 | 24,90 | 24,55 | 24,55 | -1,41% | 590,00 |
| 19.08.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 18.08.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 10,00 |
| 15.08.2025 | 24,75 | 25,25 | 24,75 | 24,80 | -0,40% | 640,00 |
| 14.08.2025 | 24,75 | 25,05 | 24,75 | 24,90 | -0,40% | 250,00 |
| 13.08.2025 | 25,05 | 25,05 | 23,90 | 25,00 | -0,20% | 1.530,00 |
| 12.08.2025 | 25,35 | 25,35 | 25,05 | 25,05 | -2,53% | 350,00 |
| 11.08.2025 | 26,00 | 26,00 | 25,15 | 25,70 | -0,96% | 800,00 |
| 08.08.2025 | 25,25 | 25,95 | 25,25 | 25,95 | 2,77% | 120,00 |
| 07.08.2025 | 25,70 | 25,70 | 25,25 | 25,25 | 0,00% | 40,00 |
| 06.08.2025 | 25,50 | 26,30 | 25,25 | 25,25 | -0,79% | 1.220,00 |
| 05.08.2025 | 26,85 | 26,85 | 25,45 | 25,45 | -4,50% | 40,00 |
| 04.08.2025 | 26,55 | 26,70 | 26,55 | 26,65 | -0,74% | 100,00 |
| 01.08.2025 | 27,85 | 27,85 | 26,85 | 26,85 | -4,79% | 192,00 |
| 31.07.2025 | 29,80 | 29,80 | 28,20 | 28,20 | -4,89% | 400,00 |
| 30.07.2025 | 29,55 | 29,95 | 29,55 | 29,65 | 0,00% | 250,00 |
| 29.07.2025 | 30,35 | 30,35 | 29,65 | 29,65 | -2,15% | 13,00 |
| 28.07.2025 | 30,60 | 31,05 | 30,00 | 30,30 | 0,83% | 226,00 |
| 25.07.2025 | 30,15 | 30,75 | 30,05 | 30,05 | 0,00% | 337,00 |
| 24.07.2025 | 29,30 | 30,10 | 29,30 | 30,05 | 3,09% | 220,00 |
| 23.07.2025 | 28,20 | 29,15 | 28,20 | 29,15 | 4,86% | - |
| 22.07.2025 | 29,25 | 29,25 | 27,80 | 27,80 | -4,96% | 50,00 |
| 21.07.2025 | 29,40 | 29,45 | 29,25 | 29,25 | -2,34% | 180,00 |
| 18.07.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,84% | - |
| 17.07.2025 | 30,15 | 30,20 | 29,65 | 29,70 | -0,34% | 205,00 |
| 16.07.2025 | 29,40 | 29,80 | 29,25 | 29,80 | 1,02% | 120,00 |
| 15.07.2025 | 29,90 | 30,80 | 29,50 | 29,50 | -1,17% | 135,00 |
| 14.07.2025 | 29,55 | 30,30 | 29,50 | 29,85 | 0,17% | 245,00 |
| 11.07.2025 | 30,25 | 30,45 | 29,80 | 29,80 | -1,49% | 835,00 |
| 10.07.2025 | 29,10 | 30,40 | 29,10 | 30,25 | 7,27% | 850,00 |
| 09.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.07.2025 | 28,55 | 28,55 | 27,95 | 28,20 | -1,23% | 700,00 |
| 07.07.2025 | 29,10 | 29,10 | 28,55 | 28,55 | -1,55% | - |
| 04.07.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 03.07.2025 | 29,55 | 29,55 | 29,20 | 29,20 | -1,02% | 35,00 |
| 02.07.2025 | 28,10 | 29,75 | 28,10 | 29,50 | 5,55% | 680,00 |
| 01.07.2025 | 28,05 | 28,05 | 27,80 | 27,95 | -1,06% | 75,00 |
| 30.06.2025 | 28,80 | 28,80 | 28,25 | 28,25 | -3,58% | 255,00 |
| 27.06.2025 | 29,55 | 30,20 | 29,15 | 29,30 | -0,34% | 770,00 |
| 26.06.2025 | 29,10 | 30,40 | 29,10 | 29,40 | 3,34% | 1.711,00 |
| 25.06.2025 | 27,45 | 29,05 | 27,45 | 28,45 | 5,57% | 1.135,00 |
| 24.06.2025 | 26,00 | 26,95 | 26,00 | 26,95 | 4,66% | 100,00 |
| 23.06.2025 | 26,30 | 26,30 | 25,75 | 25,75 | -2,09% | 515,00 |
| 20.06.2025 | 26,25 | 26,90 | 26,25 | 26,30 | 0,19% | 100,00 |
| 19.06.2025 | 26,45 | 26,45 | 26,25 | 26,25 | -0,57% | 60,00 |
| 18.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.06.2025 | 27,45 | 27,45 | 26,35 | 26,40 | -5,04% | 685,00 |
| 16.06.2025 | 27,10 | 27,80 | 27,10 | 27,80 | 2,21% | 100,00 |
| 13.06.2025 | 27,25 | 27,55 | 27,20 | 27,20 | -3,55% | 40,00 |
| 12.06.2025 | 29,35 | 29,60 | 27,70 | 28,20 | -3,92% | 1.850,00 |
| 11.06.2025 | 28,60 | 29,35 | 28,60 | 29,35 | 4,63% | 280,00 |
| 10.06.2025 | 29,30 | 29,30 | 28,05 | 28,05 | -1,75% | 797,00 |
| 09.06.2025 | 27,10 | 28,65 | 27,10 | 28,55 | 4,77% | 340,00 |
| 06.06.2025 | 27,95 | 27,95 | 27,25 | 27,25 | -3,71% | 235,00 |
| 05.06.2025 | 28,20 | 28,30 | 27,45 | 28,30 | 8,02% | 973,00 |
| 04.06.2025 | 25,15 | 26,20 | 25,15 | 26,20 | 3,97% | - |
| 03.06.2025 | 23,65 | 25,20 | 23,65 | 25,20 | 6,55% | 500,00 |
| 02.06.2025 | 23,80 | 23,80 | 23,35 | 23,65 | 0,85% | 390,00 |
| 30.05.2025 | 22,80 | 24,15 | 22,80 | 23,45 | 3,08% | 100,00 |
| 29.05.2025 | 22,65 | 22,75 | 22,60 | 22,75 | 0,00% | 100,00 |
| 28.05.2025 | 22,80 | 23,10 | 22,75 | 22,75 | -0,66% | 500,00 |