55,150€
1,75%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,40 | 55,25 | 54,40 | 55,10 | 1,66% | - |
| 21.01.2025 | 56,00 | 56,00 | 54,20 | 54,20 | -5,24% | 39,00 |
| 20.01.2025 | 57,50 | 57,70 | 56,50 | 57,20 | 2,33% | 322,00 |
| 17.01.2025 | 57,00 | 57,20 | 55,90 | 55,90 | -2,61% | 146,00 |
| 16.01.2025 | 59,40 | 59,40 | 57,40 | 57,40 | -1,37% | 273,00 |
| 15.01.2025 | 59,60 | 61,70 | 58,20 | 58,20 | -1,19% | 30,00 |
| 14.01.2025 | 60,20 | 60,20 | 58,80 | 58,90 | -2,16% | 200,00 |
| 13.01.2025 | 63,70 | 63,70 | 60,20 | 60,20 | -3,68% | 554,00 |
| 10.01.2025 | 62,20 | 63,60 | 61,50 | 62,50 | 1,63% | 179,00 |
| 09.01.2025 | 60,40 | 61,50 | 60,40 | 61,50 | 0,99% | 425,00 |
| 08.01.2025 | 59,20 | 60,90 | 59,10 | 60,90 | 3,57% | 125,00 |
| 07.01.2025 | 55,20 | 59,50 | 55,20 | 58,80 | 7,69% | 147,00 |
| 06.01.2025 | 53,90 | 54,60 | 53,90 | 54,60 | 0,74% | 100,00 |
| 03.01.2025 | 54,70 | 54,70 | 54,20 | 54,20 | 0,18% | 50,00 |
| 02.01.2025 | 53,20 | 54,10 | 53,20 | 54,10 | 4,84% | - |
| 30.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,34% | - |
| 27.12.2024 | 51,60 | 52,30 | 51,40 | 52,30 | 0,58% | 641,00 |
| 23.12.2024 | 51,30 | 52,00 | 51,30 | 52,00 | 0,97% | 211,00 |
| 20.12.2024 | 50,70 | 51,50 | 50,70 | 51,50 | 0,98% | - |
| 19.12.2024 | 52,40 | 52,40 | 51,00 | 51,00 | -3,04% | 700,00 |
| 18.12.2024 | 52,10 | 52,60 | 52,10 | 52,60 | 0,96% | - |
| 17.12.2024 | 53,20 | 53,20 | 52,10 | 52,10 | -2,07% | 30,00 |
| 16.12.2024 | 53,10 | 53,50 | 52,90 | 53,20 | 0,76% | 394,00 |
| 13.12.2024 | 53,10 | 54,20 | 52,70 | 52,80 | -0,75% | 120,00 |
| 12.12.2024 | 54,70 | 54,70 | 53,20 | 53,20 | -2,92% | - |
| 11.12.2024 | 52,80 | 54,80 | 52,80 | 54,80 | 5,59% | 550,00 |
| 10.12.2024 | 53,00 | 54,00 | 51,90 | 51,90 | -3,89% | 80,00 |
| 09.12.2024 | 52,20 | 54,20 | 52,20 | 54,00 | 6,72% | 729,00 |
| 06.12.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,20% | - |
| 05.12.2024 | 49,65 | 50,70 | 49,65 | 50,50 | 3,80% | 410,00 |
| 04.12.2024 | 48,55 | 48,65 | 48,55 | 48,65 | 0,83% | - |
| 03.12.2024 | 49,95 | 49,95 | 48,25 | 48,25 | -3,69% | 210,00 |
| 02.12.2024 | 48,70 | 50,10 | 48,70 | 50,10 | 0,40% | - |
| 29.11.2024 | 49,95 | 50,20 | 49,90 | 49,90 | 0,71% | 135,00 |
| 28.11.2024 | 47,75 | 50,10 | 47,75 | 49,55 | 2,27% | 200,00 |
| 27.11.2024 | 47,40 | 48,45 | 47,40 | 48,45 | 2,22% | - |
| 26.11.2024 | 47,15 | 48,65 | 47,15 | 47,40 | 0,74% | 186,00 |
| 25.11.2024 | 46,90 | 47,30 | 46,90 | 47,05 | 1,29% | 140,00 |
| 22.11.2024 | 46,25 | 47,35 | 45,00 | 46,45 | 0,76% | 2.939,00 |
| 21.11.2024 | 46,95 | 47,65 | 46,10 | 46,10 | -1,28% | 100,00 |
| 20.11.2024 | 46,50 | 47,00 | 46,50 | 46,70 | 1,41% | 8,00 |
| 19.11.2024 | 46,55 | 46,55 | 46,05 | 46,05 | -0,11% | - |
| 18.11.2024 | 47,40 | 48,15 | 46,10 | 46,10 | -1,39% | 367,00 |
| 15.11.2024 | 46,35 | 46,75 | 46,35 | 46,75 | -0,43% | - |
| 14.11.2024 | 46,80 | 47,40 | 46,80 | 46,95 | 1,08% | 280,00 |
| 13.11.2024 | 46,85 | 46,85 | 46,45 | 46,45 | -1,06% | - |
| 12.11.2024 | 47,10 | 47,10 | 46,95 | 46,95 | -2,19% | - |
| 11.11.2024 | 47,55 | 48,00 | 47,50 | 48,00 | 0,31% | 310,00 |
| 08.11.2024 | 47,95 | 47,95 | 47,85 | 47,85 | -0,21% | - |
| 07.11.2024 | 48,15 | 48,15 | 47,95 | 47,95 | -1,84% | - |
| 06.11.2024 | 48,85 | 48,85 | 48,15 | 48,85 | -1,21% | 48,00 |
| 05.11.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -0,70% | - |
| 04.11.2024 | 49,55 | 51,30 | 49,55 | 49,80 | 2,05% | 450,00 |
| 01.11.2024 | 46,20 | 48,80 | 46,20 | 48,80 | 5,29% | - |
| 31.10.2024 | 48,45 | 48,45 | 46,35 | 46,35 | -4,33% | 570,00 |
| 30.10.2024 | 49,05 | 49,05 | 48,45 | 48,45 | -2,81% | - |
| 29.10.2024 | 50,10 | 50,10 | 49,85 | 49,85 | -1,29% | 58,00 |
| 28.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,60% | - |
| 25.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | - |
| 24.10.2024 | 51,30 | 51,30 | 50,60 | 50,60 | -1,17% | - |
| 23.10.2024 | 51,00 | 51,20 | 51,00 | 51,20 | 0,00% | - |
| 22.10.2024 | 51,00 | 51,20 | 50,90 | 51,20 | 0,39% | 50,00 |
| 21.10.2024 | 52,30 | 52,30 | 51,00 | 51,00 | -2,67% | 25,00 |
| 18.10.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,58% | - |
| 17.10.2024 | 51,70 | 52,10 | 51,70 | 52,10 | 0,19% | - |
| 16.10.2024 | 51,30 | 52,00 | 51,30 | 52,00 | 0,19% | - |
| 15.10.2024 | 51,20 | 52,80 | 50,50 | 51,90 | 1,57% | 275,00 |
| 14.10.2024 | 51,30 | 51,30 | 51,10 | 51,10 | 2,20% | - |
| 11.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,20% | - |
| 10.10.2024 | 51,00 | 51,00 | 50,10 | 50,10 | -1,96% | - |
| 09.10.2024 | 52,00 | 52,00 | 51,10 | 51,10 | -1,54% | - |
| 08.10.2024 | 52,00 | 52,00 | 51,90 | 51,90 | -0,38% | - |
| 07.10.2024 | 52,70 | 52,70 | 52,10 | 52,10 | 1,36% | - |
| 04.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,59% | 50,00 |
| 03.10.2024 | 50,70 | 51,10 | 50,70 | 51,10 | -0,78% | - |
| 02.10.2024 | 51,80 | 51,80 | 51,50 | 51,50 | -0,96% | - |
| 01.10.2024 | 54,70 | 54,70 | 52,00 | 52,00 | -5,28% | 102,00 |
| 30.09.2024 | 56,60 | 56,60 | 54,30 | 54,90 | -0,90% | 3.160,00 |
| 27.09.2024 | 53,70 | 55,40 | 52,60 | 55,40 | 5,93% | 164,00 |
| 26.09.2024 | 50,10 | 52,80 | 50,10 | 52,30 | 6,84% | 130,00 |
| 25.09.2024 | 49,40 | 49,40 | 48,95 | 48,95 | -0,71% | - |
| 24.09.2024 | 48,85 | 49,30 | 48,85 | 49,30 | 4,23% | 29,00 |
| 23.09.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -2,37% | - |
| 20.09.2024 | 50,50 | 50,50 | 48,45 | 48,45 | -2,02% | 200,00 |
| 19.09.2024 | 49,45 | 49,45 | 49,45 | 49,45 | 0,71% | - |
| 18.09.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,00% | - |
| 17.09.2024 | 49,50 | 49,50 | 49,10 | 49,10 | -0,20% | - |
| 16.09.2024 | 49,90 | 49,90 | 49,20 | 49,20 | 0,82% | - |
| 13.09.2024 | 49,25 | 49,25 | 48,80 | 48,80 | -2,40% | - |
| 12.09.2024 | 47,90 | 50,00 | 47,90 | 50,00 | 2,99% | 1.285,00 |
| 11.09.2024 | 49,20 | 49,20 | 47,55 | 48,55 | -1,12% | 20,00 |
| 10.09.2024 | 49,60 | 49,60 | 49,10 | 49,10 | -1,01% | 1.185,00 |
| 09.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,17% | 100,00 |
| 06.09.2024 | 51,00 | 51,00 | 50,70 | 50,70 | -1,17% | - |
| 05.09.2024 | 51,60 | 51,60 | 51,30 | 51,30 | -0,19% | - |
| 04.09.2024 | 52,10 | 52,10 | 51,40 | 51,40 | -0,58% | 50,00 |
| 03.09.2024 | 52,10 | 52,50 | 51,70 | 51,70 | -1,71% | 1,00 |
| 02.09.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,75% | 200,00 |
| 30.08.2024 | 52,70 | 53,00 | 52,70 | 53,00 | 1,73% | - |
| 29.08.2024 | 52,40 | 52,40 | 52,10 | 52,10 | 0,00% | - |