31,880€
0,30%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 31,94 | 32,27 | 31,79 | 31,88 | 0,30% | - |
| 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% | - |
| 25.07.2025 | 36,12 | 36,89 | 35,80 | 36,86 | 2,50% | - |
| 24.07.2025 | 36,80 | 37,36 | 35,77 | 35,96 | -3,59% | 40,00 |
| 23.07.2025 | 36,95 | 37,44 | 36,95 | 37,30 | 1,17% | - |
| 22.07.2025 | 35,69 | 36,90 | 35,69 | 36,87 | 2,66% | - |
| 21.07.2025 | 36,19 | 36,64 | 35,73 | 35,91 | -0,71% | 139,00 |
| 18.07.2025 | 36,42 | 36,52 | 35,85 | 36,17 | -0,85% | - |
| 17.07.2025 | 36,35 | 37,01 | 36,34 | 36,48 | 0,33% | 50,00 |
| 16.07.2025 | 35,66 | 36,38 | 35,51 | 36,36 | 1,95% | - |
| 15.07.2025 | 36,05 | 36,72 | 35,66 | 35,66 | -1,07% | - |
| 14.07.2025 | 36,16 | 36,51 | 36,00 | 36,05 | -0,66% | - |
| 11.07.2025 | 36,83 | 36,89 | 35,75 | 36,29 | -0,68% | 21,00 |
| 10.07.2025 | 37,23 | 37,76 | 36,42 | 36,54 | -1,85% | - |
| 09.07.2025 | 36,93 | 37,81 | 36,92 | 37,23 | 0,66% | - |
| 08.07.2025 | 36,89 | 37,74 | 36,74 | 36,98 | 0,34% | - |
| 07.07.2025 | 37,34 | 37,78 | 36,82 | 36,86 | -1,27% | - |
| 04.07.2025 | 37,62 | 37,62 | 37,26 | 37,33 | -0,72% | - |
| 03.07.2025 | 37,67 | 38,17 | 37,24 | 37,60 | -0,17% | - |
| 02.07.2025 | 36,37 | 37,69 | 36,08 | 37,67 | 3,49% | - |
| 01.07.2025 | 35,34 | 37,17 | 35,20 | 36,40 | 2,68% | - |
| 30.06.2025 | 36,20 | 36,49 | 35,18 | 35,45 | -3,27% | - |
| 27.06.2025 | 36,85 | 37,05 | 36,35 | 36,65 | -0,60% | - |
| 26.06.2025 | 36,11 | 37,32 | 35,79 | 36,87 | 2,10% | - |
| 25.06.2025 | 37,03 | 37,41 | 35,93 | 36,11 | -1,65% | - |
| 24.06.2025 | 37,23 | 37,42 | 36,44 | 36,71 | -1,09% | - |
| 23.06.2025 | 35,94 | 37,19 | 35,58 | 37,12 | 4,09% | - |
| 20.06.2025 | 35,87 | 36,82 | 35,48 | 35,66 | -0,59% | - |
| 19.06.2025 | 36,48 | 36,48 | 35,87 | 35,87 | -1,12% | 60,00 |
| 18.06.2025 | 36,47 | 36,86 | 36,13 | 36,27 | -0,53% | - |
| 17.06.2025 | 36,97 | 37,28 | 36,30 | 36,47 | -1,38% | - |
| 16.06.2025 | 36,01 | 37,06 | 35,88 | 36,98 | 3,12% | - |
| 13.06.2025 | 37,17 | 37,73 | 35,83 | 35,86 | -4,08% | - |
| 12.06.2025 | 38,27 | 38,27 | 37,00 | 37,38 | -2,59% | - |
| 11.06.2025 | 39,00 | 39,00 | 37,98 | 38,38 | -0,49% | - |
| 10.06.2025 | 38,55 | 39,18 | 38,28 | 38,57 | 0,04% | 100,00 |
| 09.06.2025 | 37,48 | 38,92 | 37,37 | 38,55 | 2,64% | 90,00 |
| 06.06.2025 | 36,62 | 37,83 | 36,51 | 37,56 | 2,50% | - |
| 05.06.2025 | 37,01 | 37,24 | 36,42 | 36,65 | -1,21% | 246,00 |
| 04.06.2025 | 35,33 | 37,11 | 35,23 | 37,10 | 4,74% | - |
| 03.06.2025 | 34,88 | 35,73 | 34,56 | 35,42 | 1,64% | - |
| 02.06.2025 | 35,75 | 35,75 | 34,37 | 34,85 | -2,63% | - |
| 30.05.2025 | 34,72 | 35,93 | 34,35 | 35,79 | 3,44% | - |
| 29.05.2025 | 35,11 | 35,62 | 34,52 | 34,60 | -0,89% | 2,00 |
| 28.05.2025 | 34,44 | 36,18 | 34,27 | 34,91 | 1,12% | - |
| 27.05.2025 | 34,18 | 34,70 | 33,91 | 34,52 | 0,79% | - |
| 26.05.2025 | 33,63 | 34,25 | 33,50 | 34,25 | 1,77% | - |
| 23.05.2025 | 33,91 | 33,91 | 33,07 | 33,66 | -0,41% | 90,00 |
| 22.05.2025 | 34,67 | 34,97 | 33,63 | 33,80 | -2,58% | 30,00 |
| 21.05.2025 | 35,80 | 35,80 | 34,53 | 34,69 | -3,46% | - |
| 20.05.2025 | 35,59 | 36,16 | 35,37 | 35,94 | 1,01% | 50,00 |
| 19.05.2025 | 35,86 | 35,86 | 34,55 | 35,58 | -0,81% | - |
| 16.05.2025 | 35,07 | 36,08 | 34,90 | 35,87 | 2,31% | 55,00 |
| 15.05.2025 | 33,29 | 35,32 | 32,85 | 35,06 | 5,27% | 45,00 |
| 14.05.2025 | 34,07 | 34,12 | 32,77 | 33,30 | -2,35% | - |
| 13.05.2025 | 34,54 | 34,54 | 33,92 | 34,10 | -1,03% | 45,00 |
| 12.05.2025 | 32,87 | 35,14 | 32,87 | 34,46 | 5,40% | - |
| 09.05.2025 | 32,55 | 32,90 | 32,31 | 32,69 | 0,23% | 20,00 |
| 08.05.2025 | 31,09 | 33,07 | 31,03 | 32,62 | 5,16% | 789,00 |
| 07.05.2025 | 31,58 | 32,10 | 30,76 | 31,02 | -1,18% | 190,00 |
| 06.05.2025 | 31,78 | 32,17 | 31,30 | 31,39 | -0,95% | 90,00 |
| 05.05.2025 | 33,46 | 33,79 | 31,62 | 31,69 | -5,25% | 140,00 |
| 02.05.2025 | 36,67 | 36,67 | 33,26 | 33,44 | -9,56% | 115,00 |
| 30.04.2025 | 36,64 | 37,07 | 35,81 | 36,98 | 0,89% | - |
| 29.04.2025 | 36,43 | 37,00 | 36,24 | 36,65 | 0,56% | 82,00 |
| 28.04.2025 | 36,11 | 37,14 | 36,01 | 36,45 | 0,58% | - |
| 25.04.2025 | 35,77 | 36,89 | 35,56 | 36,24 | 1,07% | - |
| 24.04.2025 | 34,74 | 35,85 | 34,28 | 35,85 | 3,22% | 40,00 |
| 23.04.2025 | 34,45 | 36,04 | 34,45 | 34,73 | 0,73% | - |
| 22.04.2025 | 32,95 | 34,52 | 32,79 | 34,48 | 3,76% | - |
| 17.04.2025 | 33,02 | 33,51 | 32,36 | 33,23 | 1,36% | - |
| 16.04.2025 | 33,16 | 33,52 | 32,42 | 32,79 | -1,00% | - |
| 15.04.2025 | 33,11 | 33,42 | 32,89 | 33,12 | -0,18% | - |