1,320€
9,09%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 22.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 9,01% | - |
| 21.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 20.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 19.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 18.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 15.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 14.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 13.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 12.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 11.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -13,14% | - |
| 08.05.2026 | 1,20 | 1,37 | 1,20 | 1,37 | 10,48% | 8.298,00 |
| 07.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 6,90% | - |
| 06.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 05.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 04.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 30.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 29.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -11,11% | - |
| 27.04.2026 | 1,18 | 1,35 | 1,18 | 1,35 | 14,41% | 187,00 |
| 24.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -7,81% | - |
| 23.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 22.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 21.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 11,61% | - |
| 20.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 17.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 16.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 15.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | - |
| 14.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 13.04.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 10.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 09.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 08.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 07.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 01.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 31.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 30.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 27.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 26.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 25.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 24.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 23.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 20.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 19.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | - |
| 18.03.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 3,01% | 600,00 |
| 17.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | - |
| 16.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 13.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 12.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 11.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 10.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 09.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 06.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 05.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 04.03.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 1,34% | 11.598,00 |
| 03.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 02.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 27.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 26.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 25.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 24.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 23.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 20.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 19.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -9,25% | - |
| 18.02.2026 | 1,58 | 1,73 | 1,58 | 1,73 | 4,85% | 1.198,00 |
| 17.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 16.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 13.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 11.02.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 10.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 09.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 06.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 05.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 04.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 03.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 02.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 30.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 29.01.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 18,59% | 5.133,00 |
| 28.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 27.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 26.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 23.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 22.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 21.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 20.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 19.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -9,26% | - |
| 16.01.2026 | 1,48 | 1,62 | 1,48 | 1,62 | 11,72% | 5.030,00 |
| 15.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 14.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | - |
| 12.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 09.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 08.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 06.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 05.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -6,58% | - |
| 02.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 30.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -9,38% | - |