51,860€
-0,19%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 51,54 | 52,63 | 51,54 | 52,15 | 0,37% | 65,00 |
| 16.01.2025 | 51,96 | 52,39 | 51,15 | 51,96 | 0,08% | - |
| 15.01.2025 | 51,92 | 52,80 | 51,58 | 51,92 | -0,10% | 10,00 |
| 14.01.2025 | 50,81 | 52,46 | 50,77 | 51,97 | 2,06% | 23,00 |
| 13.01.2025 | 48,47 | 50,97 | 48,06 | 50,92 | 5,30% | - |
| 10.01.2025 | 48,79 | 48,99 | 47,59 | 48,36 | -0,89% | - |
| 09.01.2025 | 48,75 | 48,99 | 48,70 | 48,79 | -0,04% | - |
| 08.01.2025 | 49,44 | 49,73 | 47,64 | 48,81 | -1,14% | - |
| 07.01.2025 | 47,81 | 49,66 | 47,51 | 49,38 | 3,24% | 94,00 |
| 06.01.2025 | 47,50 | 48,72 | 46,65 | 47,83 | 1,65% | 22,00 |
| 03.01.2025 | 47,57 | 48,10 | 46,97 | 47,05 | -1,10% | 10,00 |
| 02.01.2025 | 46,88 | 48,55 | 46,35 | 47,58 | 0,73% | 42,00 |
| 30.12.2024 | 46,99 | 47,45 | 46,73 | 47,23 | 0,96% | 90,00 |
| 27.12.2024 | 47,56 | 47,72 | 46,68 | 46,78 | -1,65% | 418,00 |
| 23.12.2024 | 48,08 | 48,45 | 47,15 | 47,57 | -1,13% | - |
| 20.12.2024 | 46,38 | 48,86 | 45,69 | 48,11 | 3,60% | 236,00 |
| 19.12.2024 | 47,53 | 47,95 | 46,04 | 46,44 | -2,29% | 25,00 |
| 18.12.2024 | 49,28 | 49,76 | 47,30 | 47,53 | -3,65% | - |
| 17.12.2024 | 50,97 | 50,97 | 48,46 | 49,33 | 0,00% | 100,00 |
| 16.12.2024 | 50,93 | 51,16 | 48,97 | 49,33 | -3,35% | 100,00 |
| 13.12.2024 | 51,94 | 52,70 | 50,16 | 51,04 | -2,09% | 20,00 |
| 12.12.2024 | 53,78 | 55,16 | 52,10 | 52,13 | -3,07% | 100,00 |
| 11.12.2024 | 54,75 | 55,12 | 53,60 | 53,78 | -1,75% | - |
| 10.12.2024 | 55,14 | 55,46 | 53,68 | 54,74 | -0,69% | 63,00 |
| 09.12.2024 | 53,54 | 56,57 | 53,27 | 55,12 | 3,32% | - |
| 06.12.2024 | 54,05 | 54,63 | 53,11 | 53,35 | -1,84% | - |
| 05.12.2024 | 56,07 | 56,21 | 53,63 | 54,35 | -3,03% | 27,00 |
| 04.12.2024 | 56,65 | 57,03 | 55,27 | 56,05 | -1,06% | - |
| 03.12.2024 | 56,92 | 57,65 | 56,01 | 56,65 | -0,40% | - |
| 02.12.2024 | 55,68 | 56,89 | 55,13 | 56,88 | 1,83% | - |
| 29.11.2024 | 56,51 | 56,73 | 54,54 | 55,86 | -1,15% | - |
| 28.11.2024 | 56,31 | 56,57 | 56,31 | 56,51 | 0,37% | - |
| 27.11.2024 | 57,18 | 57,89 | 56,03 | 56,30 | -1,71% | 10,00 |
| 26.11.2024 | 57,60 | 58,50 | 56,84 | 57,28 | -0,56% | 6,00 |
| 25.11.2024 | 56,41 | 57,79 | 55,99 | 57,60 | 1,96% | - |
| 22.11.2024 | 55,10 | 56,76 | 55,10 | 56,49 | 1,38% | - |
| 21.11.2024 | 53,84 | 55,91 | 53,84 | 55,72 | 3,49% | 150,00 |
| 20.11.2024 | 52,49 | 54,29 | 52,49 | 53,84 | 2,61% | 144,00 |
| 19.11.2024 | 52,43 | 53,20 | 51,46 | 52,47 | 0,08% | - |
| 18.11.2024 | 51,92 | 52,43 | 51,32 | 52,43 | 1,59% | 6,00 |
| 15.11.2024 | 52,95 | 52,95 | 51,43 | 51,61 | -2,79% | - |
| 14.11.2024 | 53,07 | 53,34 | 52,15 | 53,09 | 0,09% | - |
| 13.11.2024 | 53,48 | 53,51 | 52,35 | 53,04 | -0,24% | 28,00 |
| 12.11.2024 | 56,25 | 56,26 | 51,99 | 53,17 | -4,90% | - |
| 11.11.2024 | 56,04 | 56,59 | 55,11 | 55,91 | -0,21% | 1,00 |
| 08.11.2024 | 56,67 | 57,36 | 55,55 | 56,03 | -1,13% | - |
| 07.11.2024 | 57,14 | 57,14 | 55,29 | 56,67 | -0,72% | - |
| 06.11.2024 | 60,07 | 62,81 | 55,73 | 57,08 | -1,99% | 120,00 |
| 05.11.2024 | 58,33 | 58,78 | 57,47 | 58,24 | -0,02% | 20,00 |
| 04.11.2024 | 58,33 | 59,32 | 57,78 | 58,25 | 0,33% | - |
| 01.11.2024 | 59,72 | 60,34 | 58,01 | 58,06 | -2,58% | - |
| 31.10.2024 | 61,38 | 62,22 | 59,58 | 59,60 | -2,74% | 45,00 |
| 30.10.2024 | 57,68 | 61,94 | 56,58 | 61,28 | 6,22% | - |
| 29.10.2024 | 56,91 | 57,92 | 55,62 | 57,69 | 0,75% | - |
| 28.10.2024 | 57,44 | 58,11 | 56,83 | 57,26 | -0,28% | - |
| 25.10.2024 | 56,81 | 57,74 | 56,54 | 57,42 | 1,04% | - |
| 24.10.2024 | 57,60 | 57,80 | 56,72 | 56,83 | -1,34% | - |
| 23.10.2024 | 57,78 | 58,22 | 56,87 | 57,60 | -0,31% | - |
| 22.10.2024 | 57,64 | 57,92 | 56,83 | 57,78 | 0,35% | - |
| 21.10.2024 | 57,84 | 58,14 | 56,95 | 57,58 | -0,35% | - |
| 18.10.2024 | 57,72 | 58,10 | 57,08 | 57,78 | 0,03% | - |
| 17.10.2024 | 57,76 | 58,32 | 56,92 | 57,76 | -0,07% | - |
| 16.10.2024 | 57,06 | 58,25 | 56,39 | 57,80 | 1,30% | 4,00 |
| 15.10.2024 | 57,52 | 57,89 | 56,55 | 57,06 | -0,87% | - |
| 14.10.2024 | 55,60 | 57,57 | 55,43 | 57,56 | 3,71% | 40,00 |
| 11.10.2024 | 55,22 | 55,95 | 55,05 | 55,50 | 0,36% | - |
| 10.10.2024 | 56,19 | 56,88 | 54,80 | 55,30 | -1,79% | - |
| 09.10.2024 | 56,45 | 56,85 | 55,88 | 56,31 | -0,49% | 20,00 |
| 08.10.2024 | 57,48 | 57,66 | 56,33 | 56,59 | -1,62% | 25,00 |
| 07.10.2024 | 58,63 | 58,67 | 57,37 | 57,52 | -1,89% | 130,00 |
| 04.10.2024 | 58,05 | 59,43 | 57,87 | 58,63 | 0,76% | - |
| 03.10.2024 | 59,24 | 59,34 | 57,86 | 58,19 | -1,77% | - |
| 02.10.2024 | 59,34 | 60,14 | 58,96 | 59,24 | -0,30% | 20,00 |
| 01.10.2024 | 59,22 | 59,72 | 58,90 | 59,42 | 0,13% | - |
| 30.09.2024 | 59,16 | 59,47 | 57,44 | 59,34 | 0,00% | 9,00 |
| 27.09.2024 | 59,04 | 60,19 | 58,94 | 59,34 | 0,59% | - |
| 26.09.2024 | 57,46 | 59,07 | 57,40 | 58,99 | 2,73% | 9,00 |
| 25.09.2024 | 57,84 | 58,00 | 56,86 | 57,42 | -0,55% | - |
| 24.09.2024 | 57,22 | 59,04 | 57,07 | 57,74 | 1,05% | - |
| 23.09.2024 | 56,45 | 57,30 | 55,56 | 57,14 | 2,83% | - |
| 20.09.2024 | 57,56 | 57,61 | 55,56 | 55,57 | -3,66% | - |
| 19.09.2024 | 57,12 | 58,27 | 57,08 | 57,68 | 0,91% | - |
| 18.09.2024 | 57,01 | 57,92 | 56,45 | 57,16 | 0,37% | - |
| 17.09.2024 | 56,91 | 57,75 | 56,73 | 56,95 | 0,04% | - |
| 16.09.2024 | 57,26 | 57,68 | 56,33 | 56,93 | -0,61% | - |
| 13.09.2024 | 55,94 | 57,50 | 55,78 | 57,28 | 2,29% | - |
| 12.09.2024 | 55,90 | 56,22 | 55,09 | 56,00 | 0,14% | - |
| 11.09.2024 | 55,50 | 55,94 | 54,07 | 55,92 | 0,76% | - |
| 10.09.2024 | 55,40 | 56,13 | 54,66 | 55,50 | 0,25% | - |
| 09.09.2024 | 54,35 | 56,06 | 54,22 | 55,36 | 1,78% | - |
| 06.09.2024 | 56,41 | 56,65 | 54,30 | 54,39 | -3,44% | 78,00 |
| 05.09.2024 | 56,91 | 57,38 | 56,26 | 56,33 | -1,09% | - |
| 04.09.2024 | 56,73 | 57,55 | 56,43 | 56,95 | 0,35% | - |
| 03.09.2024 | 59,14 | 59,14 | 55,97 | 56,75 | -4,04% | - |
| 02.09.2024 | 58,47 | 59,79 | 58,23 | 59,14 | 1,35% | 260,00 |
| 30.08.2024 | 59,04 | 59,29 | 58,05 | 58,35 | -0,92% | - |
| 29.08.2024 | 58,55 | 59,55 | 58,13 | 58,89 | 0,41% | - |
| 28.08.2024 | 58,33 | 58,74 | 57,93 | 58,65 | 0,72% | 34,00 |
| 27.08.2024 | 58,41 | 58,71 | 57,58 | 58,23 | -0,31% | 35,00 |
| 26.08.2024 | 58,43 | 59,20 | 58,25 | 58,41 | 0,03% | 35,00 |