23,550€
-0,42%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,70 | 23,95 | 23,40 | 23,40 | -1,06% | 602,00 |
| 11.12.2025 | 22,85 | 23,75 | 22,85 | 23,65 | 3,05% | 421,00 |
| 10.12.2025 | 24,05 | 24,20 | 22,65 | 22,95 | -4,77% | 300,00 |
| 09.12.2025 | 24,70 | 24,70 | 24,05 | 24,10 | -1,83% | 550,00 |
| 08.12.2025 | 25,05 | 25,05 | 24,55 | 24,55 | -2,39% | 600,00 |
| 05.12.2025 | 25,80 | 25,80 | 25,15 | 25,15 | -0,98% | 180,00 |
| 04.12.2025 | 24,95 | 25,40 | 24,95 | 25,40 | 7,63% | 410,00 |
| 03.12.2025 | 22,90 | 23,60 | 22,90 | 23,60 | 3,74% | - |
| 02.12.2025 | 23,15 | 23,15 | 22,75 | 22,75 | -1,73% | - |
| 01.12.2025 | 24,20 | 24,40 | 23,15 | 23,15 | -3,34% | 1.000,00 |
| 28.11.2025 | 24,50 | 24,50 | 23,95 | 23,95 | -1,84% | - |
| 27.11.2025 | 25,30 | 25,30 | 24,40 | 24,40 | -2,01% | 8,00 |
| 26.11.2025 | 24,00 | 25,25 | 24,00 | 24,90 | 3,97% | 200,00 |
| 25.11.2025 | 22,60 | 23,95 | 22,60 | 23,95 | 6,44% | - |
| 24.11.2025 | 23,20 | 23,20 | 22,50 | 22,50 | -2,39% | - |
| 21.11.2025 | 22,90 | 23,15 | 22,90 | 23,05 | 0,00% | 1.615,00 |
| 20.11.2025 | 23,35 | 23,35 | 23,05 | 23,05 | -0,43% | - |
| 19.11.2025 | 22,55 | 23,25 | 22,55 | 23,15 | 4,51% | 5.486,00 |
| 18.11.2025 | 22,70 | 23,00 | 22,15 | 22,15 | -1,99% | 10,00 |
| 17.11.2025 | 22,50 | 23,50 | 22,45 | 22,60 | 10,24% | 2.348,00 |
| 14.11.2025 | 20,90 | 20,90 | 20,50 | 20,50 | 0,49% | - |
| 13.11.2025 | 21,50 | 21,50 | 20,40 | 20,40 | -4,90% | 608,00 |
| 12.11.2025 | 21,55 | 21,55 | 21,45 | 21,45 | 0,47% | - |
| 11.11.2025 | 20,35 | 21,75 | 20,35 | 21,35 | 5,43% | 345,00 |
| 10.11.2025 | 19,76 | 20,25 | 19,76 | 20,25 | 4,71% | 100,00 |
| 07.11.2025 | 20,05 | 20,05 | 19,16 | 19,34 | -3,54% | 550,00 |
| 06.11.2025 | 20,15 | 20,15 | 19,98 | 20,05 | -0,25% | 400,00 |
| 05.11.2025 | 20,90 | 20,90 | 20,10 | 20,10 | -5,41% | 183,00 |
| 04.11.2025 | 21,10 | 21,25 | 21,05 | 21,25 | -0,23% | 655,00 |
| 03.11.2025 | 22,05 | 22,05 | 21,30 | 21,30 | -3,40% | 50,00 |
| 31.10.2025 | 22,05 | 22,35 | 22,05 | 22,05 | 0,00% | 75,00 |
| 30.10.2025 | 22,25 | 22,40 | 22,05 | 22,05 | -0,90% | 215,00 |
| 29.10.2025 | 22,45 | 22,85 | 22,25 | 22,25 | -1,77% | 200,00 |
| 28.10.2025 | 22,70 | 22,70 | 22,45 | 22,65 | -0,22% | 70,00 |
| 27.10.2025 | 22,65 | 22,70 | 22,65 | 22,70 | 0,44% | - |
| 24.10.2025 | 23,05 | 23,05 | 22,60 | 22,60 | -1,74% | - |
| 23.10.2025 | 23,35 | 23,35 | 23,00 | 23,00 | -1,92% | - |
| 22.10.2025 | 23,70 | 23,70 | 23,45 | 23,45 | -1,26% | - |
| 21.10.2025 | 23,75 | 23,80 | 23,75 | 23,75 | 1,06% | 250,00 |
| 20.10.2025 | 23,55 | 23,55 | 23,50 | 23,50 | 0,21% | - |
| 17.10.2025 | 24,25 | 24,25 | 23,10 | 23,45 | -3,89% | 800,00 |
| 16.10.2025 | 23,70 | 24,45 | 23,70 | 24,40 | 2,74% | 213,00 |
| 15.10.2025 | 23,55 | 23,75 | 23,35 | 23,75 | 0,42% | 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 |