1,295€
13,60%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 19.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 15.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 13.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 12.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 09.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 08.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 07.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 06.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 05.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 02.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 01.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 30.09.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 7,14% | 33,00 |
| 29.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 28.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 24.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -7,44% | - |
| 23.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -9,70% | - |
| 22.09.2026 | 1,14 | 1,34 | 1,14 | 1,34 | 20,72% | 2.773,00 |
| 21.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 18.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 17.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 16.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 15.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 14.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 11.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 10.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 09.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 08.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 07.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 04.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 03.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 01.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 31.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 28.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 27.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 25.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 21.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 20.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 19.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 18.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 17.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 14.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 13.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -11,11% | - |
| 12.08.2026 | 1,24 | 1,35 | 1,24 | 1,35 | 9,76% | 3.041,00 |
| 11.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 10.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 07.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 06.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 05.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 04.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | - |
| 03.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 31.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 30.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 5,84% | - |
| 29.07.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 28.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 27.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | - |
| 24.07.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 23.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 22.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 21.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 8,26% | - |
| 20.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 17.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 16.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 15.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 6,84% | - |
| 14.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 13.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 10.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 09.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 08.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 07.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 06.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 03.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 02.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 01.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 30.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -11,29% | - |
| 29.06.2026 | 1,08 | 1,24 | 1,08 | 1,24 | 13,76% | 17.000,00 |
| 26.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 25.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 24.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 23.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 22.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 19.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 18.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 17.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 15.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 12.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 11.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 10.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 09.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 08.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 05.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 04.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 03.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |