10,823€
-3,54%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,06% | - |
| 02.06.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -2,95% | - |
| 01.06.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 0,91% | - |
| 29.05.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,92% | - |
| 28.05.2026 | 11,54 | 11,54 | 11,48 | 11,48 | 3,52% | 400,00 |
| 27.05.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 0,14% | - |
| 26.05.2026 | 11,26 | 11,32 | 11,07 | 11,07 | -3,74% | 150,00 |
| 25.05.2026 | 11,33 | 11,50 | 11,33 | 11,50 | 3,00% | 441,00 |
| 22.05.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 3,09% | - |
| 21.05.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -1,55% | 7,00 |
| 20.05.2026 | 11,05 | 11,50 | 10,68 | 11,00 | 0,36% | 2.260,00 |
| 19.05.2026 | 11,65 | 11,65 | 10,96 | 10,96 | -10,16% | 1.388,00 |
| 18.05.2026 | 12,29 | 12,29 | 12,20 | 12,20 | 4,45% | 1.300,00 |
| 15.05.2026 | 11,57 | 11,68 | 11,57 | 11,68 | 0,34% | 850,00 |
| 14.05.2026 | 10,85 | 11,64 | 10,85 | 11,64 | 2,60% | 1.750,00 |
| 13.05.2026 | 11,14 | 11,35 | 11,14 | 11,35 | 0,67% | 100,00 |
| 12.05.2026 | 11,07 | 11,27 | 11,07 | 11,27 | -2,38% | 500,00 |
| 11.05.2026 | 11,60 | 11,60 | 11,51 | 11,55 | 0,83% | 340,00 |
| 08.05.2026 | 11,62 | 11,62 | 11,45 | 11,45 | -2,55% | 30,00 |
| 07.05.2026 | 12,54 | 12,68 | 11,75 | 11,75 | -8,56% | 895,00 |
| 06.05.2026 | 12,84 | 12,89 | 12,60 | 12,85 | 1,34% | 1.894,00 |
| 05.05.2026 | 12,73 | 12,96 | 12,68 | 12,68 | 0,83% | 1.828,00 |
| 04.05.2026 | 12,57 | 12,59 | 12,56 | 12,58 | -2,44% | 1.450,00 |
| 30.04.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -0,73% | - |
| 29.04.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,48% | - |
| 28.04.2026 | 13,18 | 13,18 | 13,18 | 13,18 | 3,37% | - |
| 27.04.2026 | 12,59 | 12,75 | 12,59 | 12,75 | 2,41% | 100,00 |
| 24.04.2026 | 12,30 | 12,45 | 12,30 | 12,45 | -1,07% | 2.258,00 |
| 23.04.2026 | 12,51 | 12,59 | 12,51 | 12,59 | -1,68% | 100,00 |
| 22.04.2026 | 13,54 | 13,54 | 12,80 | 12,80 | -11,02% | 817,00 |
| 21.04.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 0,28% | - |
| 20.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -3,34% | - |
| 17.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 1,06% | - |
| 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 |