11,950€
1,75%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,70 | 12,02 | 11,64 | 11,88 | 1,13% | 250,00 |
| 11.12.2025 | 11,65 | 12,15 | 11,52 | 11,75 | 2,85% | 17,00 |
| 10.12.2025 | 11,50 | 11,67 | 11,31 | 11,42 | 0,00% | 1.200,00 |
| 09.12.2025 | 11,12 | 11,70 | 10,86 | 11,42 | 1,51% | - |
| 08.12.2025 | 11,39 | 11,56 | 11,12 | 11,25 | -2,77% | 145,00 |
| 05.12.2025 | 11,51 | 11,74 | 11,38 | 11,57 | 1,16% | 214,00 |
| 04.12.2025 | 11,72 | 11,75 | 11,42 | 11,44 | -1,06% | 1,00 |
| 03.12.2025 | 11,83 | 12,08 | 11,56 | 11,56 | -1,09% | - |
| 02.12.2025 | 11,98 | 12,15 | 11,63 | 11,69 | -2,03% | 1.088,00 |
| 01.12.2025 | 12,33 | 12,43 | 11,93 | 11,93 | -3,38% | 180,00 |
| 28.11.2025 | 12,11 | 12,49 | 12,09 | 12,35 | 2,15% | 388,00 |
| 27.11.2025 | 12,04 | 12,10 | 12,02 | 12,09 | -0,06% | - |
| 26.11.2025 | 11,60 | 12,10 | 11,56 | 12,10 | 3,58% | 175,00 |
| 25.11.2025 | 11,44 | 11,75 | 11,33 | 11,68 | 3,00% | 100,00 |
| 24.11.2025 | 11,23 | 11,34 | 10,95 | 11,34 | 1,05% | 270,00 |
| 21.11.2025 | 10,61 | 11,33 | 10,54 | 11,22 | 5,25% | 242,00 |
| 20.11.2025 | 11,03 | 11,16 | 10,66 | 10,66 | -2,89% | 405,00 |
| 19.11.2025 | 11,06 | 11,23 | 10,80 | 10,98 | -1,61% | 41,00 |
| 18.11.2025 | 11,17 | 11,20 | 10,88 | 11,16 | -0,73% | 632,00 |
| 17.11.2025 | 12,01 | 12,19 | 11,18 | 11,24 | -5,65% | 464,00 |
| 14.11.2025 | 11,75 | 11,99 | 11,48 | 11,91 | -1,26% | 612,00 |
| 13.11.2025 | 11,94 | 12,19 | 11,77 | 12,07 | -0,45% | 1,00 |
| 12.11.2025 | 12,00 | 12,35 | 12,00 | 12,12 | 0,52% | 3,00 |
| 11.11.2025 | 12,24 | 12,29 | 11,95 | 12,06 | -1,65% | 1.515,00 |
| 10.11.2025 | 12,09 | 12,29 | 11,86 | 12,26 | 1,74% | 71,00 |
| 07.11.2025 | 11,24 | 12,06 | 11,10 | 12,05 | 6,45% | 1.360,00 |
| 06.11.2025 | 11,83 | 11,83 | 11,22 | 11,32 | -3,47% | 1.952,00 |
| 05.11.2025 | 11,67 | 12,00 | 11,54 | 11,73 | -0,15% | 1.388,00 |
| 04.11.2025 | 12,32 | 12,40 | 11,50 | 11,75 | -4,47% | 693,00 |
| 03.11.2025 | 13,17 | 13,41 | 12,28 | 12,30 | -6,79% | 1.552,00 |
| 31.10.2025 | 13,44 | 13,44 | 12,73 | 13,19 | -1,64% | 5.695,00 |
| 30.10.2025 | 18,41 | 18,90 | 13,31 | 13,41 | -47,22% | 9.946,00 |
| 29.10.2025 | 26,21 | 26,45 | 24,26 | 25,41 | -2,72% | 100,00 |
| 28.10.2025 | 26,35 | 26,47 | 25,83 | 26,12 | -0,67% | 73,00 |
| 27.10.2025 | 26,37 | 26,68 | 26,16 | 26,29 | 0,23% | 195,00 |
| 24.10.2025 | 26,05 | 26,58 | 26,05 | 26,23 | 0,94% | - |
| 23.10.2025 | 25,63 | 26,40 | 25,57 | 25,99 | 1,60% | 190,00 |
| 22.10.2025 | 25,82 | 25,96 | 25,50 | 25,58 | -1,08% | 102,00 |
| 21.10.2025 | 25,44 | 26,02 | 25,27 | 25,86 | 1,97% | - |
| 20.10.2025 | 25,18 | 25,57 | 25,03 | 25,36 | 0,84% | 14,00 |
| 17.10.2025 | 25,64 | 25,76 | 25,08 | 25,15 | -1,76% | 107,00 |
| 16.10.2025 | 25,86 | 26,13 | 25,29 | 25,60 | -3,62% | 40,00 |
| 15.10.2025 | 26,20 | 26,92 | 26,20 | 26,56 | 2,51% | 251,00 |
| 14.10.2025 | 25,53 | 26,01 | 25,27 | 25,91 | 1,41% | - |
| 13.10.2025 | 24,92 | 25,71 | 24,92 | 25,55 | 1,43% | - |
| 10.10.2025 | 25,94 | 26,16 | 25,05 | 25,19 | -5,57% | 402,00 |
| 09.10.2025 | 26,17 | 26,82 | 26,13 | 26,67 | 1,72% | - |
| 08.10.2025 | 26,94 | 27,09 | 26,20 | 26,22 | -1,45% | 665,00 |
| 07.10.2025 | 26,77 | 27,08 | 26,59 | 26,61 | -0,84% | 1,00 |
| 06.10.2025 | 27,53 | 27,72 | 26,77 | 26,83 | -1,99% | 25,00 |
| 03.10.2025 | 26,91 | 27,54 | 26,89 | 27,38 | 1,01% | 2.304,00 |
| 02.10.2025 | 27,15 | 27,50 | 26,56 | 27,10 | -0,73% | 924,00 |
| 01.10.2025 | 28,64 | 28,85 | 27,30 | 27,30 | -3,24% | 681,00 |
| 30.09.2025 | 28,09 | 28,74 | 27,87 | 28,22 | -1,54% | 100,00 |
| 29.09.2025 | 28,76 | 29,20 | 28,34 | 28,66 | -0,24% | 91,00 |
| 26.09.2025 | 28,51 | 29,01 | 28,43 | 28,73 | 0,09% | - |
| 25.09.2025 | 29,22 | 29,44 | 28,70 | 28,70 | -3,59% | 1,00 |
| 24.09.2025 | 29,47 | 29,83 | 29,40 | 29,77 | 0,98% | 120,00 |
| 23.09.2025 | 30,16 | 30,68 | 29,41 | 29,48 | -2,79% | 186,00 |
| 22.09.2025 | 30,85 | 31,05 | 30,24 | 30,33 | -2,33% | 1,00 |
| 19.09.2025 | 31,57 | 31,89 | 30,84 | 31,05 | -1,88% | 100,00 |
| 18.09.2025 | 31,75 | 32,23 | 31,20 | 31,65 | 1,04% | 43,00 |
| 17.09.2025 | 31,21 | 32,22 | 31,21 | 31,32 | 0,34% | 13,00 |
| 16.09.2025 | 32,14 | 32,94 | 31,19 | 31,22 | -2,98% | 112,00 |
| 15.09.2025 | 32,60 | 33,08 | 31,89 | 32,18 | -1,52% | - |
| 12.09.2025 | 32,56 | 32,92 | 32,19 | 32,67 | 0,62% | - |
| 11.09.2025 | 31,68 | 32,48 | 31,37 | 32,47 | 2,35% | - |
| 10.09.2025 | 31,58 | 31,98 | 31,26 | 31,73 | 0,99% | - |
| 09.09.2025 | 32,22 | 32,35 | 31,35 | 31,42 | -2,06% | - |
| 08.09.2025 | 32,07 | 32,46 | 31,13 | 32,08 | -0,25% | - |
| 05.09.2025 | 32,00 | 32,54 | 31,53 | 32,16 | 0,56% | - |
| 04.09.2025 | 31,94 | 32,27 | 31,19 | 31,98 | 0,60% | - |
| 03.09.2025 | 32,84 | 33,09 | 31,68 | 31,79 | -3,81% | 23,00 |
| 02.09.2025 | 33,63 | 33,67 | 32,29 | 33,05 | -1,55% | 1,00 |
| 01.09.2025 | 33,52 | 33,57 | 33,24 | 33,57 | 0,55% | - |
| 29.08.2025 | 33,65 | 33,92 | 33,29 | 33,38 | -0,88% | - |
| 28.08.2025 | 34,19 | 34,40 | 33,26 | 33,68 | -1,36% | - |
| 27.08.2025 | 33,98 | 34,37 | 33,68 | 34,14 | 0,56% | 35,00 |
| 26.08.2025 | 34,55 | 34,55 | 33,80 | 33,95 | -1,89% | - |
| 25.08.2025 | 34,76 | 35,00 | 34,25 | 34,61 | -0,25% | - |
| 22.08.2025 | 33,64 | 34,89 | 33,64 | 34,69 | 2,56% | 63,00 |
| 21.08.2025 | 33,08 | 33,90 | 32,67 | 33,83 | 2,38% | 20,00 |
| 20.08.2025 | 33,21 | 33,41 | 32,58 | 33,04 | -0,32% | - |
| 19.08.2025 | 32,39 | 33,31 | 32,34 | 33,15 | 1,98% | - |
| 18.08.2025 | 32,01 | 32,68 | 31,76 | 32,50 | 1,63% | - |
| 15.08.2025 | 32,03 | 32,27 | 31,66 | 31,98 | -0,06% | - |
| 14.08.2025 | 31,84 | 32,17 | 31,22 | 32,00 | -0,28% | 22,00 |
| 13.08.2025 | 30,12 | 32,14 | 30,05 | 32,09 | 6,59% | - |
| 12.08.2025 | 30,21 | 30,75 | 30,07 | 30,11 | -0,50% | 42,00 |
| 11.08.2025 | 30,84 | 31,22 | 30,19 | 30,26 | -1,45% | - |
| 08.08.2025 | 31,25 | 31,61 | 30,70 | 30,70 | -1,89% | - |
| 07.08.2025 | 31,49 | 31,99 | 31,01 | 31,29 | -0,76% | 70,00 |
| 06.08.2025 | 32,69 | 32,87 | 31,47 | 31,53 | -3,58% | 70,00 |
| 05.08.2025 | 32,71 | 33,01 | 32,06 | 32,70 | 0,32% | - |
| 04.08.2025 | 33,05 | 33,54 | 32,51 | 32,60 | -0,84% | - |
| 01.08.2025 | 34,19 | 34,78 | 32,49 | 32,87 | -4,02% | - |
| 31.07.2025 | 36,14 | 37,38 | 32,84 | 34,25 | -5,71% | 1.281,00 |
| 30.07.2025 | 36,43 | 36,78 | 35,67 | 36,32 | -0,37% | - |
| 29.07.2025 | 36,81 | 37,07 | 35,74 | 36,46 | -0,86% | 150,00 |
| 28.07.2025 | 36,95 | 37,40 | 36,51 | 36,77 | -0,23% | - |