14,928€
1,55%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -0,10% | - |
| 15.04.2026 | 14,67 | 14,70 | 14,67 | 14,70 | -3,61% | 60,00 |
| 14.04.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 3,81% | - |
| 13.04.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -0,78% | - |
| 10.04.2026 | 14,70 | 14,81 | 14,70 | 14,81 | -3,01% | 3,00 |
| 09.04.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -0,75% | - |
| 08.04.2026 | 15,47 | 15,47 | 15,38 | 15,38 | 4,52% | 30,00 |
| 07.04.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 1,98% | - |
| 02.04.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -3,70% | - |
| 01.04.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 3,56% | 6,00 |
| 31.03.2026 | 14,47 | 14,47 | 14,47 | 14,47 | 6,05% | - |
| 30.03.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,66% | - |
| 27.03.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 2,50% | - |
| 26.03.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 3,24% | - |
| 25.03.2026 | 12,81 | 12,81 | 12,81 | 12,81 | 5,39% | - |
| 24.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 8,72% | - |
| 23.03.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -7,26% | - |
| 20.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -5,60% | - |
| 19.03.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 2,08% | - |
| 18.03.2026 | 12,43 | 12,51 | 12,43 | 12,51 | -2,19% | 100,00 |
| 17.03.2026 | 11,89 | 12,79 | 11,89 | 12,79 | 3,48% | 2.000,00 |
| 16.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 13.03.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -1,67% | - |
| 12.03.2026 | 12,13 | 12,57 | 12,13 | 12,57 | 6,08% | 1.000,00 |
| 11.03.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -2,23% | - |
| 10.03.2026 | 12,05 | 12,12 | 12,05 | 12,12 | 2,80% | 50,00 |
| 09.03.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -4,61% | - |
| 06.03.2026 | 12,23 | 12,36 | 12,23 | 12,36 | 5,78% | 470,00 |
| 05.03.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,30% | - |
| 04.03.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -3,54% | - |
| 03.03.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 1,25% | - |
| 02.03.2026 | 11,94 | 12,00 | 11,94 | 12,00 | -1,80% | 2.400,00 |
| 27.02.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -0,73% | - |
| 26.02.2026 | 12,54 | 12,60 | 12,31 | 12,31 | 5,35% | 313,00 |
| 25.02.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 1,04% | - |
| 24.02.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -4,89% | - |
| 23.02.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -3,45% | - |
| 20.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,40% | - |
| 19.02.2026 | 12,22 | 12,30 | 12,22 | 12,30 | 1,15% | 2.612,00 |
| 18.02.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 1,29% | - |
| 17.02.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,21% | - |
| 16.02.2026 | 12,06 | 12,06 | 12,03 | 12,03 | -0,82% | 5,00 |
| 13.02.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -10,08% | - |
| 12.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 1,12% | - |
| 11.02.2026 | 13,39 | 13,39 | 13,34 | 13,34 | -2,84% | 200,00 |
| 10.02.2026 | 12,80 | 13,73 | 12,80 | 13,73 | 11,44% | 60,00 |
| 09.02.2026 | 12,36 | 12,36 | 12,32 | 12,32 | 7,74% | 54,00 |
| 06.02.2026 | 11,44 | 11,44 | 11,44 | 11,44 | 7,52% | - |
| 05.02.2026 | 14,14 | 14,14 | 10,64 | 10,64 | -21,02% | 415,00 |
| 04.02.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 2,05% | - |
| 03.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,23% | - |
| 02.02.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -0,80% | - |
| 30.01.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,94% | - |
| 29.01.2026 | 13,32 | 13,32 | 13,27 | 13,27 | -1,70% | 150,00 |
| 28.01.2026 | 13,27 | 13,50 | 13,27 | 13,50 | -0,41% | 75,00 |
| 27.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,07% | - |
| 26.01.2026 | 13,81 | 13,81 | 13,56 | 13,56 | -0,88% | 160,00 |
| 23.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -1,08% | - |
| 22.01.2026 | 13,56 | 13,85 | 13,56 | 13,83 | 6,38% | 1.417,00 |
| 21.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,35% | - |
| 20.01.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,46% | - |
| 19.01.2026 | 13,23 | 13,23 | 13,02 | 13,02 | -1,33% | 65,00 |
| 16.01.2026 | 13,24 | 13,24 | 13,19 | 13,19 | 1,66% | 1.000,00 |
| 15.01.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -1,33% | - |
| 14.01.2026 | 13,02 | 13,15 | 13,02 | 13,15 | -0,42% | 91,00 |
| 13.01.2026 | 12,90 | 13,28 | 12,90 | 13,21 | 1,03% | 1.530,00 |
| 12.01.2026 | 13,01 | 13,10 | 13,01 | 13,07 | 0,38% | 2.500,00 |
| 09.01.2026 | 12,79 | 13,02 | 12,79 | 13,02 | 5,25% | 5,00 |
| 08.01.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -3,09% | - |
| 07.01.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 6,69% | 100,00 |
| 06.01.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -2,76% | - |
| 05.01.2026 | 12,21 | 12,37 | 12,21 | 12,31 | 6,03% | 100,00 |
| 02.01.2026 | 11,93 | 11,94 | 11,61 | 11,61 | -1,40% | 818,00 |
| 30.12.2025 | 11,66 | 11,77 | 11,66 | 11,77 | 0,47% | 40,00 |
| 29.12.2025 | 11,43 | 11,72 | 11,43 | 11,72 | 5,21% | 275,00 |
| 23.12.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -2,84% | - |
| 22.12.2025 | 11,34 | 11,46 | 11,34 | 11,46 | -1,12% | 200,00 |
| 19.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,81% | - |
| 18.12.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 4,14% | - |
| 17.12.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -3,03% | - |
| 16.12.2025 | 11,06 | 11,57 | 11,06 | 11,57 | 3,72% | 200,00 |
| 15.12.2025 | 11,88 | 12,02 | 11,16 | 11,16 | -5,31% | 3.500,00 |
| 12.12.2025 | 11,62 | 11,79 | 11,62 | 11,78 | -1,83% | 1.250,00 |
| 11.12.2025 | 11,66 | 12,00 | 11,61 | 12,00 | 5,03% | 3.100,00 |
| 10.12.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -2,48% | - |
| 09.12.2025 | 11,04 | 11,72 | 11,02 | 11,72 | 3,35% | 564,00 |
| 08.12.2025 | 11,33 | 11,34 | 11,33 | 11,34 | -1,09% | 100,00 |
| 05.12.2025 | 11,37 | 11,46 | 11,37 | 11,46 | -1,21% | 175,00 |
| 04.12.2025 | 11,64 | 11,64 | 11,60 | 11,60 | -2,36% | 300,00 |
| 03.12.2025 | 11,86 | 11,88 | 11,84 | 11,88 | -1,16% | 1.000,00 |
| 02.12.2025 | 11,88 | 12,02 | 11,88 | 12,02 | -3,03% | 1.000,00 |
| 01.12.2025 | 12,17 | 12,40 | 12,17 | 12,40 | -0,64% | 1.866,00 |
| 28.11.2025 | 12,13 | 12,48 | 12,13 | 12,48 | 3,48% | 150,00 |
| 27.11.2025 | 11,99 | 12,06 | 11,99 | 12,06 | 3,21% | 200,00 |
| 26.11.2025 | 11,53 | 11,68 | 11,53 | 11,68 | 0,56% | 250,00 |
| 25.11.2025 | 11,33 | 11,62 | 11,33 | 11,62 | 2,79% | 150,00 |
| 24.11.2025 | 11,22 | 11,30 | 11,17 | 11,30 | 6,40% | 1.032,00 |
| 21.11.2025 | 10,55 | 10,64 | 10,55 | 10,62 | -4,54% | 181,00 |
| 20.11.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 1,14% | - |
| 19.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,63% | - |