36,955€
-0,43%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 37,23 | 37,42 | 36,88 | 36,97 | -0,39% | - |
| 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% | - |
| 14.04.2025 | 33,08 | 33,68 | 32,70 | 33,18 | 1,55% | 8,00 |
| 11.04.2025 | 32,11 | 33,11 | 31,41 | 32,67 | 0,72% | 160,00 |
| 10.04.2025 | 33,87 | 34,09 | 31,21 | 32,44 | -4,72% | - |
| 09.04.2025 | 30,97 | 34,42 | 29,76 | 34,04 | 10,14% | 35,00 |
| 08.04.2025 | 32,54 | 33,77 | 30,54 | 30,91 | -4,32% | 30,00 |
| 07.04.2025 | 32,19 | 34,01 | 30,73 | 32,30 | 0,11% | 61,00 |
| 04.04.2025 | 35,23 | 35,40 | 31,89 | 32,27 | -8,25% | 30,00 |
| 03.04.2025 | 38,09 | 39,72 | 35,16 | 35,17 | -10,38% | 600,00 |
| 02.04.2025 | 39,02 | 39,38 | 38,65 | 39,24 | 0,59% | - |
| 01.04.2025 | 38,99 | 39,42 | 38,50 | 39,01 | -0,41% | 65,00 |
| 31.03.2025 | 38,40 | 39,24 | 37,90 | 39,17 | 0,56% | 483,00 |
| 28.03.2025 | 39,51 | 39,62 | 38,48 | 38,95 | -1,30% | 30,00 |
| 27.03.2025 | 38,82 | 39,55 | 38,82 | 39,47 | 0,79% | - |
| 26.03.2025 | 38,84 | 39,23 | 38,20 | 39,16 | 0,81% | - |
| 25.03.2025 | 38,66 | 38,84 | 38,02 | 38,84 | 0,49% | 910,00 |
| 24.03.2025 | 38,17 | 38,90 | 38,12 | 38,65 | 0,69% | - |
| 21.03.2025 | 38,94 | 39,12 | 37,80 | 38,39 | -1,53% | - |
| 20.03.2025 | 39,78 | 39,96 | 38,65 | 38,98 | -2,04% | - |
| 19.03.2025 | 39,14 | 40,07 | 39,14 | 39,79 | 1,66% | 254,00 |
| 18.03.2025 | 39,36 | 39,44 | 38,74 | 39,14 | -0,41% | 700,00 |
| 17.03.2025 | 38,22 | 39,53 | 37,99 | 39,30 | 3,42% | - |
| 14.03.2025 | 37,05 | 38,42 | 37,05 | 38,00 | 2,01% | 30,00 |
| 13.03.2025 | 36,43 | 37,70 | 36,32 | 37,25 | 2,24% | 150,00 |
| 12.03.2025 | 37,92 | 38,33 | 36,25 | 36,44 | -3,84% | - |
| 11.03.2025 | 38,40 | 38,44 | 37,06 | 37,89 | -1,33% | - |
| 10.03.2025 | 38,00 | 39,09 | 37,54 | 38,40 | 0,83% | 112,00 |
| 07.03.2025 | 37,25 | 38,19 | 36,56 | 38,09 | 2,01% | 350,00 |
| 06.03.2025 | 36,56 | 37,57 | 35,42 | 37,34 | 2,04% | 155,00 |
| 05.03.2025 | 34,71 | 36,60 | 33,97 | 36,59 | 5,90% | 305,00 |
| 04.03.2025 | 33,98 | 34,91 | 33,38 | 34,55 | 2,07% | 150,00 |
| 03.03.2025 | 35,58 | 35,94 | 33,76 | 33,85 | -4,73% | 190,00 |
| 28.02.2025 | 35,97 | 36,54 | 35,45 | 35,53 | -2,00% | 290,00 |
| 27.02.2025 | 36,48 | 36,96 | 36,25 | 36,26 | -0,49% | - |
| 26.02.2025 | 36,38 | 36,74 | 36,09 | 36,44 | 0,11% | 55,00 |
| 25.02.2025 | 36,44 | 36,54 | 36,02 | 36,40 | 0,32% | 40,00 |
| 24.02.2025 | 36,42 | 36,86 | 36,23 | 36,28 | -0,87% | 55,00 |
| 21.02.2025 | 36,33 | 37,05 | 36,15 | 36,60 | 0,76% | - |
| 20.02.2025 | 36,23 | 36,55 | 35,88 | 36,33 | 0,47% | 69,00 |
| 19.02.2025 | 36,31 | 36,50 | 35,56 | 36,16 | -0,65% | 130,00 |
| 18.02.2025 | 35,40 | 36,54 | 35,16 | 36,39 | 2,80% | 277,00 |
| 17.02.2025 | 35,16 | 35,43 | 34,96 | 35,40 | 1,35% | 55,00 |
| 14.02.2025 | 35,00 | 35,31 | 34,69 | 34,93 | -0,44% | - |
| 13.02.2025 | 35,22 | 35,76 | 34,44 | 35,09 | -0,43% | 247,00 |
| 12.02.2025 | 34,87 | 35,67 | 34,73 | 35,24 | 0,17% | 332,00 |
| 11.02.2025 | 34,06 | 35,70 | 33,70 | 35,18 | 3,30% | 133,00 |
| 10.02.2025 | 33,35 | 34,21 | 33,22 | 34,05 | 1,95% | 2,00 |
| 07.02.2025 | 34,28 | 34,32 | 32,58 | 33,40 | -2,79% | 951,00 |
| 06.02.2025 | 34,62 | 35,64 | 34,33 | 34,36 | -0,68% | 843,00 |
| 05.02.2025 | 41,18 | 43,99 | 32,67 | 34,60 | -33,24% | 3.298,00 |
| 04.02.2025 | 53,64 | 53,64 | 51,78 | 51,82 | -2,83% | - |
| 03.02.2025 | 53,36 | 53,94 | 51,43 | 53,33 | -0,67% | - |
| 31.01.2025 | 54,27 | 54,59 | 53,50 | 53,69 | -1,01% | - |