19,080€
1,49%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,11 | 19,13 | 18,78 | 19,05 | 1,33% | - |
| 28.09.2026 | 19,10 | 19,10 | 18,80 | 18,80 | -1,67% | 200,00 |
| 25.09.2026 | 18,98 | 19,12 | 18,98 | 19,12 | 0,84% | - |
| 24.09.2026 | 19,10 | 19,10 | 18,96 | 18,96 | -0,84% | - |
| 23.09.2026 | 19,52 | 19,52 | 19,12 | 19,12 | -2,94% | - |
| 22.09.2026 | 19,12 | 19,70 | 19,12 | 19,70 | 2,82% | - |
| 21.09.2026 | 19,42 | 19,42 | 19,16 | 19,16 | -1,34% | 200,00 |
| 18.09.2026 | 19,48 | 19,48 | 19,42 | 19,42 | -0,10% | - |
| 17.09.2026 | 19,64 | 19,64 | 19,44 | 19,44 | -0,72% | - |
| 16.09.2026 | 20,15 | 20,15 | 19,58 | 19,58 | -3,07% | - |
| 15.09.2026 | 19,86 | 20,20 | 19,86 | 20,20 | 1,92% | 300,00 |
| 14.09.2026 | 20,10 | 20,10 | 19,76 | 19,82 | -1,64% | 400,00 |
| 11.09.2026 | 20,30 | 20,30 | 20,15 | 20,15 | -0,49% | - |
| 10.09.2026 | 19,96 | 20,25 | 19,96 | 20,25 | 1,00% | - |
| 09.09.2026 | 20,35 | 20,35 | 20,05 | 20,05 | -1,72% | - |
| 08.09.2026 | 20,35 | 20,40 | 20,35 | 20,40 | 0,25% | - |
| 07.09.2026 | 20,70 | 20,70 | 20,35 | 20,35 | 0,49% | 420,00 |
| 04.09.2026 | 20,15 | 20,40 | 20,15 | 20,25 | 2,58% | 75,00 |
| 03.09.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -3,00% | - |
| 02.09.2026 | 19,06 | 20,35 | 19,06 | 20,35 | 6,77% | 3.660,00 |
| 01.09.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,31% | - |
| 31.08.2026 | 20,05 | 20,05 | 19,12 | 19,12 | -1,95% | 100,00 |
| 28.08.2026 | 19,20 | 19,50 | 19,20 | 19,50 | 1,46% | - |
| 27.08.2026 | 19,72 | 19,72 | 19,22 | 19,22 | -1,84% | - |
| 26.08.2026 | 18,34 | 19,58 | 18,34 | 19,58 | 2,84% | 100,00 |
| 25.08.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,53% | - |
| 24.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,21% | - |
| 21.08.2026 | 18,66 | 19,38 | 18,66 | 18,98 | 2,48% | 30,00 |
| 20.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,65% | - |
| 19.08.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,62% | - |
| 18.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 0,00% | - |
| 17.08.2026 | 18,56 | 18,56 | 18,52 | 18,52 | 0,00% | - |
| 14.08.2026 | 18,52 | 18,86 | 18,52 | 18,52 | 0,54% | 2.750,00 |
| 13.08.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -2,13% | - |
| 12.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,63% | - |
| 11.08.2026 | 18,42 | 18,94 | 18,42 | 18,94 | 3,27% | 200,00 |
| 10.08.2026 | 18,66 | 18,66 | 18,34 | 18,34 | -1,61% | - |
| 07.08.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 1,19% | - |
| 06.08.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -4,95% | - |
| 05.08.2026 | 18,86 | 19,38 | 18,86 | 19,38 | 2,43% | 1.000,00 |
| 04.08.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 0,53% | - |
| 03.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,32% | - |
| 31.07.2026 | 18,98 | 18,98 | 18,76 | 18,76 | 1,08% | - |
| 30.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,11% | - |
| 29.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,54% | - |
| 28.07.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,07% | - |
| 27.07.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,32% | - |
| 24.07.2026 | 18,56 | 18,58 | 18,56 | 18,58 | 1,98% | - |
| 23.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,33% | - |
| 22.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 3,16% | - |
| 21.07.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 0,34% | - |
| 20.07.2026 | 17,52 | 17,66 | 17,52 | 17,66 | 0,80% | - |
| 17.07.2026 | 17,84 | 17,84 | 17,52 | 17,52 | -2,23% | - |
| 16.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,11% | - |
| 15.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,48% | - |
| 14.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 3,42% | 100,00 |
| 13.07.2026 | 18,46 | 18,46 | 18,12 | 18,12 | -2,16% | - |
| 10.07.2026 | 18,72 | 18,72 | 18,52 | 18,52 | -2,11% | - |
| 09.07.2026 | 18,28 | 18,92 | 18,28 | 18,92 | 3,73% | 120,00 |
| 08.07.2026 | 18,90 | 18,90 | 18,24 | 18,24 | -3,90% | 310,00 |
| 07.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,00% | - |
| 06.07.2026 | 19,20 | 19,28 | 18,98 | 18,98 | -0,73% | 220,00 |
| 03.07.2026 | 19,40 | 19,40 | 19,12 | 19,12 | 0,00% | - |
| 02.07.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,00% | - |
| 01.07.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -3,92% | - |
| 30.06.2026 | 18,76 | 19,90 | 18,76 | 19,90 | 5,74% | 120,00 |
| 29.06.2026 | 18,68 | 18,82 | 18,68 | 18,82 | 1,40% | 100,00 |
| 26.06.2026 | 18,86 | 18,86 | 18,56 | 18,56 | -3,43% | - |
| 25.06.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -4,62% | 1.000,00 |
| 24.06.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 3,76% | - |
| 23.06.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 0,00% | - |
| 22.06.2026 | 20,95 | 21,95 | 19,42 | 19,42 | -0,51% | 850,00 |
| 19.06.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,00% | - |
| 18.06.2026 | 19,84 | 19,84 | 19,52 | 19,52 | -1,11% | 100,00 |
| 17.06.2026 | 19,72 | 19,74 | 19,72 | 19,74 | -0,90% | 30,00 |
| 16.06.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,20% | - |
| 15.06.2026 | 20,90 | 21,30 | 19,96 | 19,96 | 0,00% | 200,00 |
| 12.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 0,50% | - |
| 11.06.2026 | 19,52 | 19,86 | 19,52 | 19,86 | -1,19% | 250,00 |
| 10.06.2026 | 19,92 | 20,10 | 19,92 | 20,10 | 0,25% | 200,00 |
| 09.06.2026 | 19,88 | 20,05 | 19,88 | 20,05 | 1,57% | - |
| 08.06.2026 | 20,60 | 20,60 | 19,74 | 19,74 | -3,71% | - |
| 05.06.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 04.06.2026 | 20,35 | 20,50 | 20,35 | 20,50 | 0,49% | - |
| 03.06.2026 | 21,25 | 21,25 | 20,20 | 20,40 | -3,55% | 366,00 |
| 02.06.2026 | 22,05 | 22,05 | 21,15 | 21,15 | -3,86% | - |
| 01.06.2026 | 22,35 | 22,35 | 22,00 | 22,00 | 0,46% | 167,00 |
| 29.05.2026 | 21,35 | 21,90 | 21,35 | 21,90 | 4,29% | 47,00 |
| 28.05.2026 | 20,30 | 21,00 | 20,30 | 21,00 | 5,21% | 100,00 |
| 27.05.2026 | 19,80 | 20,80 | 19,80 | 19,96 | 1,22% | 200,00 |
| 26.05.2026 | 20,30 | 20,30 | 19,72 | 19,72 | -3,57% | - |
| 25.05.2026 | 20,10 | 20,45 | 20,10 | 20,45 | 4,02% | - |
| 22.05.2026 | 19,84 | 19,84 | 19,66 | 19,66 | -0,51% | - |
| 21.05.2026 | 20,30 | 20,30 | 19,76 | 19,76 | 9,17% | - |
| 20.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,95% | - |
| 19.05.2026 | 18,60 | 19,20 | 18,46 | 18,46 | 0,33% | 96,00 |
| 18.05.2026 | 18,56 | 18,80 | 18,40 | 18,40 | -0,65% | 100,00 |
| 15.05.2026 | 18,64 | 18,64 | 18,52 | 18,52 | -2,42% | - |
| 14.05.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 3,04% | - |
| 13.05.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,81% | 28,00 |