10,783€
-0,85%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 10,62 | 10,91 | 10,62 | 10,91 | 0,28% | - |
| 03.06.2026 | 11,30 | 11,39 | 10,88 | 10,88 | -3,70% | 301,00 |
| 02.06.2026 | 11,44 | 11,53 | 11,17 | 11,29 | -1,31% | 23,00 |
| 01.06.2026 | 11,87 | 11,92 | 11,24 | 11,44 | -3,17% | 97,00 |
| 29.05.2026 | 11,65 | 11,96 | 11,61 | 11,82 | 2,27% | 42,00 |
| 28.05.2026 | 11,57 | 11,79 | 11,42 | 11,56 | -1,64% | 300,00 |
| 27.05.2026 | 11,15 | 11,92 | 11,15 | 11,75 | 5,45% | 132,00 |
| 26.05.2026 | 11,31 | 11,50 | 11,12 | 11,14 | -1,07% | 38,00 |
| 25.05.2026 | 11,30 | 11,30 | 11,26 | 11,26 | 0,67% | - |
| 22.05.2026 | 11,26 | 11,41 | 11,08 | 11,19 | -0,56% | 190,00 |
| 21.05.2026 | 11,01 | 11,34 | 10,69 | 11,25 | 2,60% | 100,00 |
| 20.05.2026 | 11,00 | 11,48 | 10,57 | 10,96 | -1,19% | 376,00 |
| 19.05.2026 | 11,64 | 11,85 | 10,96 | 11,10 | -4,85% | - |
| 18.05.2026 | 12,19 | 12,43 | 11,66 | 11,66 | -3,72% | 500,00 |
| 15.05.2026 | 11,62 | 12,23 | 11,56 | 12,11 | 6,34% | 1.884,00 |
| 14.05.2026 | 10,94 | 11,41 | 10,86 | 11,39 | 1,90% | 75,00 |
| 13.05.2026 | 11,15 | 11,21 | 11,15 | 11,18 | 1,98% | - |
| 12.05.2026 | 11,37 | 11,37 | 10,93 | 10,96 | -4,49% | 1.115,00 |
| 11.05.2026 | 11,67 | 11,67 | 11,47 | 11,47 | -2,98% | - |
| 08.05.2026 | 11,67 | 11,83 | 11,67 | 11,83 | 0,19% | - |
| 07.05.2026 | 12,68 | 12,90 | 11,77 | 11,80 | -7,18% | 184,00 |
| 06.05.2026 | 12,72 | 12,72 | 12,67 | 12,72 | 1,23% | - |
| 05.05.2026 | 12,45 | 12,96 | 12,43 | 12,56 | -0,14% | 1.973,00 |
| 04.05.2026 | 12,64 | 12,91 | 12,42 | 12,58 | -4,88% | 1.849,00 |
| 30.04.2026 | 13,82 | 14,13 | 13,01 | 13,22 | 5,17% | 100,00 |
| 29.04.2026 | 13,03 | 13,33 | 12,56 | 12,57 | -4,97% | - |
| 28.04.2026 | 13,28 | 13,57 | 13,09 | 13,23 | -0,08% | - |
| 27.04.2026 | 12,71 | 13,54 | 12,66 | 13,24 | 4,91% | 100,00 |
| 24.04.2026 | 12,37 | 12,76 | 12,20 | 12,62 | 3,44% | 45,00 |
| 23.04.2026 | 12,63 | 12,70 | 12,02 | 12,20 | -4,37% | 401,00 |
| 22.04.2026 | 13,56 | 13,84 | 12,67 | 12,76 | -5,78% | 467,00 |
| 21.04.2026 | 14,73 | 14,73 | 13,46 | 13,54 | -8,11% | 309,00 |
| 20.04.2026 | 14,61 | 14,75 | 14,33 | 14,74 | 1,05% | 756,00 |
| 17.04.2026 | 14,89 | 15,00 | 14,42 | 14,58 | -2,00% | 251,00 |
| 16.04.2026 | 14,69 | 15,05 | 14,69 | 14,88 | 0,42% | - |
| 15.04.2026 | 14,77 | 15,19 | 14,72 | 14,82 | 0,42% | - |
| 14.04.2026 | 15,38 | 15,44 | 14,73 | 14,76 | -3,33% | - |
| 13.04.2026 | 14,89 | 15,28 | 14,75 | 15,26 | 3,11% | - |
| 10.04.2026 | 14,78 | 14,96 | 14,65 | 14,80 | 0,71% | - |
| 09.04.2026 | 15,40 | 15,51 | 14,55 | 14,70 | -4,44% | 100,00 |
| 08.04.2026 | 15,11 | 15,50 | 15,11 | 15,38 | 2,65% | - |
| 07.04.2026 | 14,91 | 15,36 | 14,80 | 14,98 | -2,36% | 314,00 |
| 02.04.2026 | 14,79 | 15,36 | 14,58 | 15,35 | 5,08% | 45,00 |
| 01.04.2026 | 14,86 | 14,97 | 14,48 | 14,60 | -0,49% | 380,00 |
| 31.03.2026 | 14,49 | 14,92 | 14,47 | 14,68 | 1,02% | 1.253,00 |
| 30.03.2026 | 13,69 | 14,54 | 13,54 | 14,53 | 7,29% | 150,00 |
| 27.03.2026 | 13,49 | 13,62 | 13,49 | 13,54 | -0,40% | - |
| 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 |