1,505€
3,79%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,54 | 1,56 | 1,42 | 1,54 | 5,86% | - |
| 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% | - |
| 02.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 01.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -8,63% | - |
| 29.05.2026 | 1,21 | 1,39 | 1,21 | 1,39 | 17,80% | 8,00 |
| 28.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 27.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 26.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 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% | - |