12,210€
0,27%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |