26,175€
3,66%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 22,75 | 22,90 | 22,75 | 22,90 | 2,46% | - |
| 26.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,82% | - |
| 23.05.2025 | 22,05 | 22,45 | 21,95 | 21,95 | -1,35% | 40,00 |
| 22.05.2025 | 22,80 | 22,80 | 22,25 | 22,25 | -2,41% | 36,00 |
| 21.05.2025 | 23,05 | 23,05 | 22,80 | 22,80 | -1,94% | - |
| 20.05.2025 | 22,50 | 23,40 | 22,50 | 23,25 | 3,56% | 120,00 |
| 19.05.2025 | 22,50 | 22,85 | 22,45 | 22,45 | -1,32% | 100,00 |
| 16.05.2025 | 22,95 | 22,95 | 22,75 | 22,75 | -0,87% | - |
| 15.05.2025 | 23,05 | 23,05 | 22,95 | 22,95 | -1,29% | - |
| 14.05.2025 | 23,30 | 23,30 | 23,25 | 23,25 | -0,21% | - |
| 13.05.2025 | 23,65 | 24,55 | 23,30 | 23,30 | -2,10% | 500,00 |
| 12.05.2025 | 24,30 | 24,30 | 22,75 | 23,80 | -2,66% | 100,00 |
| 09.05.2025 | 24,35 | 24,45 | 24,35 | 24,45 | 1,24% | - |
| 08.05.2025 | 23,15 | 24,75 | 23,15 | 24,15 | 4,32% | 6,00 |
| 07.05.2025 | 23,35 | 23,35 | 23,15 | 23,15 | -0,22% | - |
| 06.05.2025 | 22,95 | 23,20 | 22,90 | 23,20 | 0,87% | 500,00 |
| 05.05.2025 | 23,55 | 23,55 | 23,00 | 23,00 | -1,29% | 750,00 |
| 02.05.2025 | 23,25 | 23,65 | 23,25 | 23,30 | 0,87% | 10,00 |
| 30.04.2025 | 22,90 | 23,65 | 22,90 | 23,10 | 1,54% | 167,00 |
| 29.04.2025 | 23,15 | 23,15 | 22,75 | 22,75 | -1,73% | 150,00 |
| 28.04.2025 | 22,95 | 23,15 | 22,95 | 23,15 | 1,54% | 1,00 |
| 25.04.2025 | 22,55 | 22,80 | 22,55 | 22,80 | 1,11% | - |
| 24.04.2025 | 22,75 | 22,75 | 22,55 | 22,55 | -0,88% | - |
| 23.04.2025 | 21,80 | 22,75 | 21,80 | 22,75 | 5,32% | 15,00 |
| 22.04.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -5,47% | 555,00 |
| 17.04.2025 | 23,20 | 23,25 | 22,85 | 22,85 | -1,51% | 1.500,00 |
| 16.04.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,11% | - |
| 15.04.2025 | 22,55 | 23,70 | 22,55 | 23,70 | 5,80% | 10,00 |
| 14.04.2025 | 21,75 | 22,40 | 21,75 | 22,40 | 3,46% | 48,00 |
| 11.04.2025 | 21,40 | 22,25 | 21,40 | 21,65 | 1,64% | 20,00 |
| 10.04.2025 | 22,40 | 22,40 | 21,30 | 21,30 | -2,52% | 55,00 |
| 09.04.2025 | 21,25 | 21,85 | 20,90 | 21,85 | 2,82% | 590,00 |
| 08.04.2025 | 22,05 | 22,40 | 21,25 | 21,25 | -1,62% | 461,00 |
| 07.04.2025 | 20,00 | 22,00 | 18,62 | 21,60 | -3,36% | 3.983,00 |
| 04.04.2025 | 22,30 | 23,25 | 22,30 | 22,35 | -0,45% | 300,00 |
| 03.04.2025 | 22,55 | 23,25 | 22,00 | 22,45 | -3,44% | 85,00 |
| 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% | - |