9,206€
-0,15%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 9,28 | 9,34 | 9,13 | 9,13 | -0,93% | - |
| 06.08.2026 | 9,52 | 9,52 | 9,18 | 9,22 | -2,09% | - |
| 05.08.2026 | 9,12 | 9,58 | 9,11 | 9,42 | 4,32% | - |
| 04.08.2026 | 9,07 | 9,08 | 8,77 | 9,03 | 0,66% | 355,00 |
| 03.08.2026 | 9,45 | 9,49 | 8,93 | 8,97 | -5,05% | 6,00 |
| 31.07.2026 | 10,25 | 10,33 | 9,37 | 9,45 | -7,67% | - |
| 30.07.2026 | 8,74 | 10,26 | 8,68 | 10,23 | 17,03% | 2.045,00 |
| 29.07.2026 | 9,62 | 9,96 | 8,68 | 8,74 | -9,25% | 1.532,00 |
| 28.07.2026 | 9,89 | 10,07 | 9,56 | 9,63 | -1,56% | - |
| 27.07.2026 | 10,00 | 10,06 | 9,72 | 9,79 | -2,02% | 750,00 |
| 24.07.2026 | 10,13 | 10,45 | 9,99 | 9,99 | -2,18% | 170,00 |
| 23.07.2026 | 10,30 | 10,51 | 10,09 | 10,21 | -1,21% | 2.136,00 |
| 22.07.2026 | 9,97 | 10,64 | 9,92 | 10,34 | 3,45% | - |
| 21.07.2026 | 9,82 | 10,06 | 9,71 | 9,99 | 1,52% | - |
| 20.07.2026 | 9,80 | 9,91 | 9,64 | 9,84 | 1,00% | - |
| 17.07.2026 | 9,87 | 10,25 | 9,70 | 9,74 | -3,80% | - |
| 16.07.2026 | 9,45 | 10,14 | 9,41 | 10,13 | 6,66% | 1.250,00 |
| 15.07.2026 | 9,37 | 9,51 | 9,24 | 9,50 | 0,76% | 1.141,00 |
| 14.07.2026 | 9,59 | 9,79 | 9,35 | 9,42 | -2,78% | - |
| 13.07.2026 | 9,54 | 10,01 | 9,49 | 9,69 | 0,00% | 1.120,00 |
| 10.07.2026 | 9,61 | 9,76 | 9,35 | 9,69 | 0,93% | 2.411,00 |
| 09.07.2026 | 9,58 | 9,85 | 9,50 | 9,60 | -0,19% | 545,00 |
| 08.07.2026 | 10,16 | 10,22 | 9,56 | 9,62 | -4,62% | 650,00 |
| 07.07.2026 | 9,96 | 10,40 | 9,89 | 10,09 | 0,92% | 1.000,00 |
| 06.07.2026 | 10,00 | 10,16 | 9,50 | 10,00 | 0,50% | 1,00 |
| 03.07.2026 | 9,93 | 9,98 | 9,90 | 9,95 | 0,53% | 3,00 |
| 02.07.2026 | 9,57 | 10,28 | 9,56 | 9,89 | 3,92% | 1.830,00 |
| 01.07.2026 | 10,46 | 11,13 | 9,46 | 9,52 | -6,17% | 3.490,00 |
| 30.06.2026 | 10,07 | 10,41 | 9,89 | 10,15 | 0,59% | 788,00 |
| 29.06.2026 | 10,35 | 10,39 | 9,75 | 10,09 | 0,30% | 711,00 |
| 26.06.2026 | 9,93 | 10,17 | 9,83 | 10,06 | 1,42% | - |
| 25.06.2026 | 10,07 | 10,37 | 9,85 | 9,92 | -0,37% | 600,00 |
| 24.06.2026 | 9,63 | 10,08 | 9,61 | 9,95 | 4,64% | 50,00 |
| 23.06.2026 | 9,64 | 9,90 | 9,47 | 9,51 | -2,16% | 321,00 |
| 22.06.2026 | 10,15 | 10,15 | 9,72 | 9,72 | -3,18% | - |
| 19.06.2026 | 10,16 | 10,16 | 10,04 | 10,04 | 0,22% | - |
| 18.06.2026 | 10,54 | 10,71 | 9,63 | 10,02 | -5,54% | 150,00 |
| 17.06.2026 | 10,25 | 10,92 | 9,95 | 10,61 | 5,78% | 250,00 |
| 16.06.2026 | 9,94 | 10,16 | 9,92 | 10,03 | 0,39% | 2,00 |
| 15.06.2026 | 10,36 | 10,66 | 9,91 | 9,99 | -3,96% | 500,00 |
| 12.06.2026 | 9,73 | 10,42 | 9,66 | 10,40 | 8,54% | 616,00 |
| 11.06.2026 | 9,45 | 9,63 | 9,31 | 9,58 | -2,40% | 150,00 |
| 10.06.2026 | 10,10 | 10,10 | 9,73 | 9,82 | 2,28% | 100,00 |
| 09.06.2026 | 9,57 | 9,85 | 9,43 | 9,60 | -0,74% | 166,00 |
| 08.06.2026 | 10,30 | 10,43 | 9,60 | 9,67 | -5,28% | 1.076,00 |
| 05.06.2026 | 10,59 | 10,65 | 10,17 | 10,21 | -3,15% | 175,00 |
| 04.06.2026 | 10,62 | 10,93 | 10,53 | 10,54 | -3,06% | 53,00 |
| 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 |