23,525€
0,32%
Echtzeit-Aktienkurs FORMYCON AG
Bid:
Ask:
Aktienkurse zur FORMYCON AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,65 | 23,65 | 23,25 | 23,25 | -0,85% | - |
| 01.04.2025 | 23,30 | 23,60 | 23,30 | 23,45 | 4,22% | 50,00 |
| 31.03.2025 | 22,75 | 22,80 | 22,50 | 22,50 | -5,46% | 163,00 |
| 28.03.2025 | 24,45 | 24,45 | 23,80 | 23,80 | -2,86% | - |
| 27.03.2025 | 25,25 | 25,25 | 24,50 | 24,50 | -4,48% | - |
| 26.03.2025 | 26,25 | 26,30 | 25,65 | 25,65 | -3,39% | 75,00 |
| 25.03.2025 | 26,75 | 26,75 | 26,55 | 26,55 | -2,39% | - |
| 24.03.2025 | 25,80 | 27,20 | 25,80 | 27,20 | 3,82% | 360,00 |
| 21.03.2025 | 26,85 | 26,85 | 26,20 | 26,20 | -2,42% | - |
| 20.03.2025 | 26,45 | 26,85 | 26,45 | 26,85 | 1,90% | - |
| 19.03.2025 | 26,40 | 26,40 | 26,35 | 26,35 | -0,94% | - |
| 18.03.2025 | 27,30 | 27,30 | 26,45 | 26,60 | -2,92% | 5,00 |
| 17.03.2025 | 27,30 | 27,55 | 27,30 | 27,40 | -0,54% | 549,00 |
| 14.03.2025 | 27,15 | 27,55 | 27,15 | 27,55 | 3,96% | 236,00 |
| 13.03.2025 | 24,95 | 26,50 | 24,95 | 26,50 | 2,91% | 114,00 |
| 12.03.2025 | 24,30 | 25,75 | 24,30 | 25,75 | 6,85% | 267,00 |
| 11.03.2025 | 25,45 | 25,50 | 24,10 | 24,10 | -1,83% | 151,00 |
| 10.03.2025 | 25,90 | 25,90 | 24,55 | 24,55 | -3,91% | 320,00 |
| 07.03.2025 | 25,65 | 26,10 | 25,55 | 25,55 | -0,58% | 194,00 |
| 06.03.2025 | 26,65 | 26,65 | 25,70 | 25,70 | -1,15% | - |
| 05.03.2025 | 25,65 | 26,40 | 25,65 | 26,00 | 1,17% | - |
| 04.03.2025 | 26,10 | 26,35 | 25,35 | 25,70 | -2,28% | 2.036,00 |
| 03.03.2025 | 26,55 | 27,60 | 26,30 | 26,30 | -1,50% | 310,00 |
| 28.02.2025 | 26,85 | 26,85 | 26,65 | 26,70 | -1,48% | 700,00 |
| 27.02.2025 | 27,80 | 27,80 | 27,10 | 27,10 | -3,04% | 1.384,00 |
| 26.02.2025 | 27,85 | 27,95 | 27,85 | 27,95 | 1,64% | 4,00 |
| 25.02.2025 | 27,95 | 28,30 | 27,50 | 27,50 | 1,10% | 624,00 |
| 24.02.2025 | 29,85 | 29,85 | 27,20 | 27,20 | -8,72% | 3.000,00 |
| 21.02.2025 | 30,80 | 31,15 | 29,80 | 29,80 | -0,83% | 840,00 |
| 20.02.2025 | 30,40 | 30,50 | 29,30 | 30,05 | -0,83% | 878,00 |
| 19.02.2025 | 32,95 | 32,95 | 30,30 | 30,30 | -9,42% | 1.598,00 |
| 18.02.2025 | 35,00 | 35,15 | 32,55 | 33,45 | -1,91% | 3.041,00 |
| 17.02.2025 | 43,20 | 43,20 | 28,40 | 34,10 | -30,90% | 3.935,00 |
| 14.02.2025 | 50,30 | 50,30 | 49,35 | 49,35 | -2,08% | - |
| 13.02.2025 | 51,20 | 51,20 | 50,00 | 50,40 | -1,37% | 50,00 |
| 12.02.2025 | 52,20 | 52,20 | 50,80 | 51,10 | -1,92% | 60,00 |
| 11.02.2025 | 51,80 | 52,10 | 51,80 | 52,10 | -1,70% | - |
| 10.02.2025 | 52,90 | 53,00 | 52,90 | 53,00 | 0,19% | 160,00 |
| 07.02.2025 | 54,40 | 54,40 | 52,90 | 52,90 | -1,31% | 620,00 |
| 06.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,92% | - |
| 05.02.2025 | 51,50 | 54,10 | 51,50 | 54,10 | 5,05% | 197,00 |
| 04.02.2025 | 53,20 | 53,20 | 51,50 | 51,50 | -1,53% | 116,00 |
| 03.02.2025 | 53,00 | 53,00 | 52,30 | 52,30 | -2,61% | 56,00 |
| 31.01.2025 | 53,90 | 53,90 | 53,70 | 53,70 | 0,00% | - |
| 30.01.2025 | 54,20 | 54,20 | 53,70 | 53,70 | -0,92% | 1,00 |
| 29.01.2025 | 54,50 | 54,90 | 54,20 | 54,20 | 1,88% | 266,00 |
| 28.01.2025 | 53,00 | 53,20 | 53,00 | 53,20 | 0,57% | - |
| 27.01.2025 | 54,80 | 54,80 | 52,90 | 52,90 | -3,11% | 200,00 |
| 24.01.2025 | 54,80 | 54,80 | 54,60 | 54,60 | 0,74% | - |
| 23.01.2025 | 55,20 | 55,20 | 54,20 | 54,20 | -0,37% | 50,00 |
| 22.01.2025 | 54,50 | 54,50 | 54,40 | 54,40 | 0,37% | - |
| 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% | - |