13,540€
-0,40%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,49 | 13,51 | 13,49 | 13,51 | -0,63% | - |
| 26.03.2026 | 13,26 | 13,76 | 13,20 | 13,60 | 1,63% | 560,00 |
| 25.03.2026 | 12,82 | 13,45 | 12,71 | 13,38 | 4,27% | 300,00 |
| 24.03.2026 | 12,13 | 13,39 | 12,12 | 12,83 | 5,12% | 353,00 |
| 23.03.2026 | 11,40 | 12,46 | 11,29 | 12,21 | 7,16% | 1,00 |
| 20.03.2026 | 12,06 | 12,24 | 11,29 | 11,39 | -3,92% | 250,00 |
| 19.03.2026 | 12,92 | 12,92 | 11,77 | 11,86 | -7,02% | 52,00 |
| 18.03.2026 | 12,43 | 13,06 | 12,29 | 12,75 | -0,70% | 69,00 |
| 17.03.2026 | 12,04 | 12,97 | 11,94 | 12,84 | 5,72% | 52,00 |
| 16.03.2026 | 12,48 | 12,49 | 11,85 | 12,15 | -1,34% | 1,00 |
| 13.03.2026 | 12,43 | 12,90 | 12,27 | 12,31 | -0,93% | 1.027,00 |
| 12.03.2026 | 12,26 | 12,96 | 12,18 | 12,43 | 1,06% | - |
| 11.03.2026 | 11,83 | 12,33 | 11,66 | 12,30 | 1,36% | 500,00 |
| 10.03.2026 | 12,04 | 12,25 | 12,04 | 12,13 | -0,25% | 55,00 |
| 09.03.2026 | 11,96 | 12,25 | 11,77 | 12,16 | -2,27% | 100,00 |
| 06.03.2026 | 12,34 | 12,53 | 12,32 | 12,44 | 5,22% | - |
| 05.03.2026 | 11,77 | 11,85 | 11,73 | 11,83 | -0,76% | - |
| 04.03.2026 | 11,95 | 11,95 | 11,91 | 11,92 | -2,69% | - |
| 03.03.2026 | 12,27 | 12,28 | 12,25 | 12,25 | -1,01% | - |
| 02.03.2026 | 12,32 | 12,43 | 11,98 | 12,37 | 0,73% | 9.500,00 |
| 27.02.2026 | 12,36 | 12,36 | 12,22 | 12,28 | 2,21% | - |
| 26.02.2026 | 12,68 | 12,76 | 11,98 | 12,02 | -2,34% | - |
| 25.02.2026 | 11,79 | 12,37 | 11,52 | 12,30 | 5,71% | 880,00 |
| 24.02.2026 | 11,69 | 11,88 | 11,52 | 11,64 | 0,91% | - |
| 23.02.2026 | 12,35 | 12,35 | 11,37 | 11,53 | -6,32% | - |
| 20.02.2026 | 12,63 | 12,74 | 12,11 | 12,31 | -2,88% | 500,00 |
| 19.02.2026 | 12,29 | 12,84 | 12,17 | 12,68 | 3,26% | - |
| 18.02.2026 | 12,21 | 12,49 | 12,07 | 12,28 | 0,16% | - |
| 17.02.2026 | 12,02 | 12,48 | 11,99 | 12,26 | 0,64% | 500,00 |
| 16.02.2026 | 12,08 | 12,18 | 12,08 | 12,18 | -1,48% | - |
| 13.02.2026 | 12,25 | 12,44 | 12,10 | 12,36 | -5,05% | - |
| 12.02.2026 | 13,46 | 13,64 | 12,99 | 13,02 | -3,23% | 200,00 |
| 11.02.2026 | 13,52 | 13,82 | 13,35 | 13,45 | -0,98% | 70,00 |
| 10.02.2026 | 12,88 | 14,06 | 12,79 | 13,59 | 3,37% | 2.222,00 |
| 09.02.2026 | 12,31 | 13,20 | 12,20 | 13,14 | 6,50% | 200,00 |
| 06.02.2026 | 11,51 | 12,37 | 11,29 | 12,34 | 6,93% | 971,00 |
| 05.02.2026 | 14,39 | 14,39 | 10,59 | 11,54 | -19,06% | 1.367,00 |
| 04.02.2026 | 13,31 | 14,38 | 13,31 | 14,26 | 7,79% | 2.852,00 |
| 03.02.2026 | 13,18 | 13,38 | 13,18 | 13,23 | -0,73% | - |
| 02.02.2026 | 13,18 | 13,36 | 13,00 | 13,33 | 3,45% | - |
| 30.01.2026 | 13,23 | 13,61 | 12,78 | 12,88 | -1,79% | - |
| 29.01.2026 | 13,38 | 13,60 | 13,02 | 13,12 | -2,07% | - |
| 28.01.2026 | 13,36 | 13,67 | 13,16 | 13,39 | -0,19% | 100,00 |
| 27.01.2026 | 13,63 | 13,67 | 13,24 | 13,42 | -0,70% | - |
| 26.01.2026 | 13,77 | 13,90 | 13,40 | 13,51 | -1,57% | 9.450,00 |
| 23.01.2026 | 13,63 | 13,88 | 13,58 | 13,73 | -0,65% | 410,00 |
| 22.01.2026 | 13,58 | 14,26 | 13,52 | 13,82 | 4,62% | 590,00 |
| 21.01.2026 | 13,09 | 13,53 | 12,97 | 13,21 | 3,22% | 1,00 |
| 20.01.2026 | 13,11 | 13,11 | 12,75 | 12,80 | -3,07% | 900,00 |
| 19.01.2026 | 13,10 | 13,21 | 13,10 | 13,20 | -0,81% | - |
| 16.01.2026 | 13,34 | 13,46 | 12,97 | 13,31 | 2,33% | 27,00 |
| 15.01.2026 | 13,14 | 13,14 | 12,64 | 13,01 | -0,93% | - |
| 14.01.2026 | 13,18 | 13,42 | 12,96 | 13,13 | -1,54% | - |
| 13.01.2026 | 12,98 | 13,37 | 12,95 | 13,33 | 1,99% | 1.569,00 |
| 12.01.2026 | 13,07 | 13,27 | 12,97 | 13,07 | 0,25% | 400,00 |
| 09.01.2026 | 12,88 | 13,11 | 12,52 | 13,04 | 0,10% | 231,00 |
| 08.01.2026 | 12,47 | 13,08 | 12,45 | 13,03 | 4,98% | 625,00 |
| 07.01.2026 | 12,71 | 12,84 | 12,26 | 12,41 | -1,27% | - |
| 06.01.2026 | 12,07 | 12,68 | 11,94 | 12,57 | 3,24% | 206,00 |
| 05.01.2026 | 12,25 | 12,35 | 12,03 | 12,18 | -1,18% | 16,00 |
| 02.01.2026 | 11,93 | 12,32 | 11,57 | 12,32 | 4,94% | 2.179,00 |
| 30.12.2025 | 11,66 | 11,77 | 11,66 | 11,74 | 0,51% | 9,00 |
| 29.12.2025 | 11,50 | 11,81 | 11,39 | 11,68 | 5,27% | - |
| 23.12.2025 | 11,24 | 11,25 | 11,00 | 11,10 | -0,72% | 801,00 |
| 22.12.2025 | 11,44 | 11,59 | 11,13 | 11,18 | -4,18% | 430,00 |
| 19.12.2025 | 11,67 | 11,87 | 11,52 | 11,66 | -0,36% | - |
| 18.12.2025 | 11,73 | 12,03 | 11,61 | 11,71 | -0,17% | 26,00 |
| 17.12.2025 | 11,21 | 11,83 | 11,14 | 11,73 | 4,36% | - |
| 16.12.2025 | 11,14 | 11,56 | 10,95 | 11,24 | 0,97% | 700,00 |
| 15.12.2025 | 11,95 | 12,07 | 10,94 | 11,13 | -6,31% | 2.300,00 |
| 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 |