52,130€
-1,81%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 57,52 | 58,46 | 57,44 | 58,39 | 1,65% | - |
| 22.08.2024 | 57,38 | 57,62 | 56,88 | 57,44 | 0,28% | - |
| 21.08.2024 | 56,89 | 57,77 | 56,81 | 57,28 | 0,76% | - |
| 20.08.2024 | 58,83 | 59,11 | 56,84 | 56,85 | -3,23% | 105,00 |
| 19.08.2024 | 57,30 | 58,84 | 57,19 | 58,75 | 2,53% | 348,00 |
| 16.08.2024 | 56,87 | 57,62 | 56,37 | 57,30 | 0,90% | - |
| 15.08.2024 | 55,62 | 57,41 | 55,52 | 56,79 | 1,65% | - |
| 14.08.2024 | 55,87 | 56,00 | 54,89 | 55,87 | 0,20% | - |
| 13.08.2024 | 54,57 | 56,08 | 54,48 | 55,76 | 2,33% | 50,00 |
| 12.08.2024 | 55,98 | 56,75 | 54,26 | 54,49 | -2,70% | - |
| 09.08.2024 | 56,07 | 56,46 | 55,02 | 56,00 | -0,12% | - |
| 08.08.2024 | 56,09 | 57,28 | 55,68 | 56,07 | 0,07% | 19,00 |
| 07.08.2024 | 56,00 | 57,46 | 55,83 | 56,03 | 0,00% | 635,00 |
| 06.08.2024 | 56,31 | 57,22 | 55,63 | 56,03 | -0,60% | - |
| 05.08.2024 | 57,01 | 57,25 | 53,43 | 56,37 | -1,09% | 180,00 |
| 02.08.2024 | 59,62 | 59,62 | 55,49 | 56,99 | -4,51% | - |
| 01.08.2024 | 56,88 | 63,33 | 54,50 | 59,68 | 5,78% | 149,00 |
| 31.07.2024 | 54,01 | 57,24 | 53,07 | 56,42 | 4,04% | 510,00 |
| 30.07.2024 | 54,79 | 55,28 | 52,91 | 54,23 | -1,13% | 5,00 |
| 29.07.2024 | 54,91 | 55,32 | 53,93 | 54,85 | -0,04% | 22,00 |
| 26.07.2024 | 54,35 | 55,41 | 54,02 | 54,87 | 0,99% | 3,00 |
| 25.07.2024 | 52,61 | 54,56 | 51,96 | 54,33 | 3,58% | - |
| 24.07.2024 | 52,99 | 53,10 | 52,14 | 52,45 | -0,76% | - |
| 23.07.2024 | 53,18 | 53,43 | 52,27 | 52,85 | -0,23% | - |
| 22.07.2024 | 52,99 | 53,64 | 52,13 | 52,97 | -0,06% | - |
| 19.07.2024 | 55,08 | 55,11 | 52,12 | 53,00 | -3,67% | - |
| 18.07.2024 | 56,77 | 57,34 | 54,89 | 55,02 | -2,95% | - |
| 17.07.2024 | 54,37 | 57,23 | 53,77 | 56,69 | 4,31% | 26,00 |
| 16.07.2024 | 53,30 | 54,35 | 52,69 | 54,35 | 2,24% | - |
| 15.07.2024 | 52,57 | 53,31 | 51,58 | 53,16 | 1,16% | - |
| 12.07.2024 | 52,19 | 52,99 | 51,80 | 52,55 | 0,65% | - |
| 11.07.2024 | 50,65 | 52,36 | 50,29 | 52,21 | 3,12% | 100,00 |
| 10.07.2024 | 50,17 | 51,32 | 50,17 | 50,63 | 0,93% | - |
| 09.07.2024 | 51,96 | 52,08 | 50,17 | 50,17 | -3,45% | 6,00 |
| 08.07.2024 | 50,71 | 52,09 | 50,51 | 51,96 | 2,02% | - |
| 05.07.2024 | 51,56 | 51,73 | 50,48 | 50,93 | -1,22% | 34,00 |
| 04.07.2024 | 51,60 | 51,76 | 51,54 | 51,56 | -0,19% | 2,00 |
| 03.07.2024 | 51,76 | 52,33 | 51,54 | 51,66 | -0,19% | 3,00 |
| 02.07.2024 | 52,47 | 53,27 | 51,46 | 51,76 | -2,06% | - |
| 01.07.2024 | 53,82 | 54,00 | 52,48 | 52,85 | -1,62% | - |