39,900€
-1,48%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,00 | 40,00 | 39,50 | 39,50 | -2,47% | 100,00 |
| 17.04.2024 | 42,80 | 42,80 | 39,80 | 40,50 | -5,92% | 310,00 |
| 16.04.2024 | 44,65 | 44,65 | 43,05 | 43,05 | -6,82% | - |
| 15.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,22% | - |
| 12.04.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,87% | - |
| 11.04.2024 | 45,65 | 45,90 | 45,65 | 45,90 | -0,22% | - |
| 10.04.2024 | 46,60 | 46,60 | 46,00 | 46,00 | -0,33% | - |
| 09.04.2024 | 45,65 | 47,00 | 45,65 | 46,15 | 0,87% | 75,00 |
| 08.04.2024 | 45,75 | 45,75 | 45,75 | 45,75 | 0,66% | - |
| 05.04.2024 | 46,20 | 46,20 | 45,45 | 45,45 | -1,09% | - |
| 04.04.2024 | 45,50 | 45,95 | 45,50 | 45,95 | 1,88% | - |
| 03.04.2024 | 45,10 | 46,05 | 45,10 | 45,10 | 0,11% | 22,00 |
| 02.04.2024 | 46,10 | 46,10 | 45,05 | 45,05 | -1,74% | 30,00 |
| 28.03.2024 | 46,15 | 46,15 | 45,85 | 45,85 | -1,61% | - |
| 27.03.2024 | 45,40 | 47,40 | 45,40 | 46,60 | 3,33% | 100,00 |
| 26.03.2024 | 45,05 | 45,10 | 45,05 | 45,10 | -1,42% | - |
| 25.03.2024 | 46,05 | 46,05 | 45,35 | 45,75 | -2,03% | 60,00 |
| 22.03.2024 | 46,25 | 46,70 | 46,25 | 46,70 | 1,41% | - |
| 21.03.2024 | 46,25 | 46,80 | 45,95 | 46,05 | 0,22% | 855,00 |
| 20.03.2024 | 44,55 | 45,95 | 44,55 | 45,95 | 2,11% | - |
| 19.03.2024 | 45,35 | 45,35 | 45,00 | 45,00 | -1,32% | - |
| 18.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,11% | - |
| 15.03.2024 | 45,20 | 45,30 | 45,10 | 45,10 | 0,67% | 10,00 |
| 14.03.2024 | 46,60 | 46,60 | 44,80 | 44,80 | -4,78% | 10,00 |
| 13.03.2024 | 47,55 | 47,55 | 47,05 | 47,05 | -1,36% | - |
| 12.03.2024 | 48,00 | 48,00 | 47,70 | 47,70 | 0,53% | - |
| 11.03.2024 | 47,45 | 47,45 | 47,45 | 47,45 | 0,85% | - |
| 08.03.2024 | 49,30 | 49,30 | 47,05 | 47,05 | -5,14% | - |
| 07.03.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 2,90% | - |
| 06.03.2024 | 46,70 | 48,20 | 46,70 | 48,20 | 3,77% | - |
| 05.03.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -0,64% | - |
| 04.03.2024 | 48,95 | 49,50 | 46,75 | 46,75 | -2,71% | 445,00 |
| 01.03.2024 | 48,20 | 48,20 | 48,05 | 48,05 | -0,62% | - |
| 29.02.2024 | 47,80 | 48,35 | 47,80 | 48,35 | 0,62% | 200,00 |
| 28.02.2024 | 50,80 | 50,80 | 48,05 | 48,05 | -2,44% | - |
| 27.02.2024 | 49,40 | 50,10 | 49,25 | 49,25 | -1,40% | 520,00 |
| 26.02.2024 | 50,20 | 50,20 | 49,80 | 49,95 | -0,70% | 545,00 |
| 23.02.2024 | 53,20 | 53,20 | 50,30 | 50,30 | -5,63% | - |
| 22.02.2024 | 53,90 | 54,10 | 53,30 | 53,30 | -0,19% | 257,00 |
| 21.02.2024 | 54,20 | 54,30 | 53,40 | 53,40 | 0,56% | 32,00 |
| 20.02.2024 | 53,40 | 53,40 | 53,10 | 53,10 | -3,45% | - |
| 19.02.2024 | 55,40 | 55,40 | 54,80 | 55,00 | 0,18% | 1.504,00 |
| 16.02.2024 | 56,30 | 56,30 | 54,90 | 54,90 | -0,36% | - |
| 15.02.2024 | 54,30 | 55,10 | 54,30 | 55,10 | 0,73% | - |
| 14.02.2024 | 52,90 | 55,30 | 52,90 | 54,70 | 3,80% | 300,00 |
| 13.02.2024 | 53,90 | 54,70 | 52,70 | 52,70 | 0,76% | 175,00 |
| 12.02.2024 | 51,10 | 52,30 | 51,10 | 52,30 | 3,56% | - |
| 09.02.2024 | 50,70 | 50,70 | 50,40 | 50,50 | -1,56% | 116,00 |
| 08.02.2024 | 49,40 | 51,30 | 49,40 | 51,30 | 5,56% | 50,00 |
| 07.02.2024 | 48,05 | 48,60 | 48,05 | 48,60 | 1,36% | - |
| 06.02.2024 | 46,40 | 47,95 | 46,40 | 47,95 | 2,46% | 120,00 |
| 05.02.2024 | 48,10 | 48,10 | 46,80 | 46,80 | -2,70% | 1.092,00 |
| 02.02.2024 | 48,60 | 48,85 | 48,10 | 48,10 | -1,54% | 10,00 |
| 01.02.2024 | 49,95 | 49,95 | 48,45 | 48,85 | -2,10% | 50,00 |
| 31.01.2024 | 50,60 | 50,90 | 49,90 | 49,90 | -3,11% | 50,00 |
| 30.01.2024 | 53,00 | 53,00 | 51,30 | 51,50 | 2,79% | 120,00 |
| 29.01.2024 | 49,60 | 50,10 | 49,60 | 50,10 | 2,45% | - |
| 26.01.2024 | 48,80 | 49,75 | 48,80 | 48,90 | 0,10% | 50,00 |
| 25.01.2024 | 49,35 | 49,35 | 48,85 | 48,85 | -1,01% | 30,00 |
| 24.01.2024 | 49,25 | 49,90 | 49,25 | 49,35 | 1,02% | 10,00 |
| 23.01.2024 | 48,70 | 48,85 | 48,15 | 48,85 | 2,95% | 1.186,00 |
| 22.01.2024 | 47,90 | 47,90 | 47,45 | 47,45 | -0,63% | 600,00 |
| 19.01.2024 | 48,95 | 48,95 | 47,75 | 47,75 | -1,65% | 10,00 |
| 18.01.2024 | 49,00 | 49,50 | 48,55 | 48,55 | 4,41% | 300,00 |
| 17.01.2024 | 48,85 | 49,20 | 46,20 | 46,50 | -4,81% | 725,00 |
| 16.01.2024 | 51,00 | 51,10 | 48,85 | 48,85 | -3,84% | 20,00 |
| 15.01.2024 | 52,00 | 52,00 | 50,80 | 50,80 | -2,50% | - |
| 12.01.2024 | 51,70 | 52,10 | 51,70 | 52,10 | 1,17% | - |
| 11.01.2024 | 52,80 | 52,80 | 51,50 | 51,50 | -1,90% | - |
| 10.01.2024 | 52,90 | 52,90 | 52,50 | 52,50 | -1,32% | - |
| 09.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | - |
| 08.01.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 05.01.2024 | 53,70 | 53,70 | 52,60 | 52,60 | -0,75% | 20,00 |
| 04.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,19% | - |
| 03.01.2024 | 55,70 | 55,70 | 53,10 | 53,10 | -6,02% | - |
| 02.01.2024 | 56,20 | 56,70 | 56,00 | 56,50 | 1,80% | 36,00 |
| 29.12.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 28.12.2023 | 56,50 | 56,50 | 55,50 | 55,50 | -1,25% | 310,00 |
| 27.12.2023 | 56,20 | 56,20 | 56,20 | 56,20 | 5,44% | 200,00 |
| 22.12.2023 | 53,80 | 53,80 | 53,30 | 53,30 | -1,48% | - |
| 21.12.2023 | 55,80 | 55,80 | 54,10 | 54,10 | -2,35% | - |
| 20.12.2023 | 55,10 | 55,40 | 55,10 | 55,40 | 1,47% | - |
| 19.12.2023 | 55,30 | 55,30 | 54,60 | 54,60 | -0,73% | - |
| 18.12.2023 | 54,60 | 55,00 | 54,60 | 55,00 | -2,31% | 100,00 |
| 15.12.2023 | 57,40 | 57,40 | 56,30 | 56,30 | -0,88% | 75,00 |
| 14.12.2023 | 56,60 | 56,80 | 56,60 | 56,80 | 1,97% | 100,00 |
| 13.12.2023 | 57,00 | 57,00 | 55,70 | 55,70 | -1,94% | - |
| 12.12.2023 | 55,80 | 56,80 | 55,80 | 56,80 | 0,00% | - |
| 11.12.2023 | 57,50 | 57,50 | 56,80 | 56,80 | -2,24% | - |
| 08.12.2023 | 57,20 | 58,10 | 57,20 | 58,10 | 1,75% | 50,00 |
| 07.12.2023 | 59,70 | 59,70 | 57,10 | 57,10 | -2,56% | 165,00 |
| 06.12.2023 | 60,90 | 60,90 | 58,60 | 58,60 | -3,78% | 745,00 |
| 05.12.2023 | 60,00 | 60,90 | 60,00 | 60,90 | -9,64% | - |
| 04.12.2023 | 67,40 | 67,40 | 67,40 | 67,40 | -0,44% | 50,00 |
| 01.12.2023 | 66,00 | 67,70 | 66,00 | 67,70 | 3,52% | 44,00 |
| 30.11.2023 | 65,40 | 65,50 | 64,50 | 65,40 | 2,51% | 205,00 |
| 29.11.2023 | 64,00 | 64,00 | 63,80 | 63,80 | 0,00% | - |
| 28.11.2023 | 62,20 | 63,80 | 62,20 | 63,80 | 4,42% | 100,00 |
| 27.11.2023 | 61,10 | 61,10 | 61,10 | 61,10 | 0,00% | - |
| 24.11.2023 | 61,50 | 61,50 | 61,10 | 61,10 | -0,81% | - |