2,500€
-1,19%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 05.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -8,21% | - |
| 04.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 03.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 02.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 30.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 29.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 28.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 27.05.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 950,00 |
| 26.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 23.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 22.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 21.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 20.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
| 19.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 16.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 15.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 14.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 13.05.2025 | 2,82 | 2,96 | 2,82 | 2,96 | 6,47% | 2.576,00 |
| 12.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 09.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 5,15% | - |
| 08.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 07.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 06.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 05.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 02.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 30.04.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 9,45% | 388,00 |
| 29.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 28.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 25.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 24.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 23.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 22.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 17.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 16.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 15.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 11.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 10.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 09.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 08.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 07.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -10,88% | - |
| 04.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 03.04.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 02.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | - |
| 01.04.2025 | 3,00 | 3,14 | 3,00 | 3,14 | 1,29% | 1.563,00 |
| 31.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 28.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 27.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 26.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,75% | - |
| 25.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 5,96% | 1.903,00 |
| 24.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 21.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 20.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 17,32% | - |
| 19.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 18.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 17.03.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 14.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 13.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 12.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 11.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 07.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 06.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.03.2025 | 2,62 | 2,64 | 2,62 | 2,64 | -3,65% | 200,00 |
| 04.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 28.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 27.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 200,00 |
| 26.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 25.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 24.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 21.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 20.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 19.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 18.02.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 0,70% | 1.559,00 |
| 17.02.2025 | 2,88 | 2,88 | 2,84 | 2,84 | 0,00% | 700,00 |
| 14.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 13.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 12.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 11.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 10.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 07.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 06.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 05.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 04.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 03.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,86% | - |
| 31.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 9,09% | 425,00 |
| 30.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -9,59% | - |
| 29.01.2025 | 3,12 | 3,12 | 2,92 | 2,92 | -11,52% | 555,00 |
| 28.01.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 27.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 24.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 23.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 22.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 21.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 20.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 17.01.2025 | 3,10 | 3,16 | 3,10 | 3,10 | -2,52% | 835,00 |
| 16.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 6,00% | - |
| 15.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -7,98% | - |