1,295€
3,19%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 20.10.2026 | 1,35 | 1,35 | 1,26 | 1,30 | 3,19% | - |
| 19.10.2026 | 1,28 | 1,29 | 1,23 | 1,26 | -1,57% | - |
| 16.10.2026 | 1,35 | 1,35 | 1,26 | 1,28 | 0,00% | - |
| 15.10.2026 | 1,35 | 1,35 | 1,28 | 1,28 | 3,24% | - |
| 14.10.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 13.10.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | - |
| 12.10.2026 | 1,35 | 1,35 | 1,23 | 1,24 | 0,00% | - |
| 09.10.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 0,82% | - |
| 08.10.2026 | 1,21 | 1,27 | 1,21 | 1,23 | 0,82% | - |
| 07.10.2026 | 1,26 | 1,26 | 1,20 | 1,22 | -0,82% | - |
| 06.10.2026 | 1,28 | 1,28 | 1,21 | 1,23 | -1,61% | - |
| 05.10.2026 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | 5.880,00 |
| 02.10.2026 | 1,21 | 1,26 | 1,20 | 1,24 | 1,65% | - |
| 01.10.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -0,82% | - |
| 30.09.2026 | 1,27 | 1,28 | 1,22 | 1,23 | -1,61% | - |
| 29.09.2026 | 1,27 | 1,27 | 1,23 | 1,25 | 0,81% | - |
| 28.09.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | 27,00 |
| 25.09.2026 | 1,25 | 1,29 | 1,21 | 1,24 | 0,00% | - |
| 24.09.2026 | 1,24 | 1,26 | 1,21 | 1,24 | 0,00% | - |
| 23.09.2026 | 1,32 | 1,32 | 1,23 | 1,24 | -6,79% | - |
| 22.09.2026 | 1,25 | 1,35 | 1,24 | 1,33 | 5,58% | - |
| 21.09.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 2,45% | 54,00 |
| 18.09.2026 | 1,23 | 1,25 | 1,19 | 1,23 | 0,82% | - |
| 17.09.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | - |
| 16.09.2026 | 1,21 | 1,23 | 1,19 | 1,20 | -1,65% | - |
| 15.09.2026 | 1,20 | 1,24 | 1,20 | 1,22 | -1,62% | - |
| 14.09.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 2,49% | - |
| 11.09.2026 | 1,19 | 1,22 | 1,17 | 1,21 | 3,43% | - |
| 10.09.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -0,85% | - |
| 09.09.2026 | 1,22 | 1,23 | 1,15 | 1,18 | -2,49% | - |
| 08.09.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -3,21% | - |
| 07.09.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 0,81% | - |
| 04.09.2026 | 1,32 | 1,32 | 1,23 | 1,24 | -5,36% | - |
| 03.09.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 0,77% | - |
| 02.09.2026 | 1,31 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 01.09.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -0,77% | 59.098,00 |
| 31.08.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 28.08.2026 | 1,33 | 1,34 | 1,29 | 1,31 | 0,00% | - |
| 27.08.2026 | 1,35 | 1,35 | 1,30 | 1,31 | -0,76% | 27,00 |
| 26.08.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -2,23% | - |
| 25.08.2026 | 1,34 | 1,36 | 1,32 | 1,35 | -0,74% | 3.750,00 |
| 24.08.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 0,00% | - |
| 21.08.2026 | 1,34 | 1,38 | 1,33 | 1,36 | 2,26% | - |
| 20.08.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -1,49% | - |
| 19.08.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 6,32% | - |
| 05.05.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,40% | - |
| 04.05.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 3,70% | - |
| 30.04.2026 | 1,23 | 1,24 | 1,20 | 1,22 | -0,82% | - |
| 29.04.2026 | 1,14 | 1,28 | 1,14 | 1,23 | -2,39% | - |
| 28.04.2026 | 1,20 | 1,31 | 1,20 | 1,26 | -4,56% | - |
| 27.04.2026 | 1,29 | 1,34 | 1,29 | 1,32 | 1,54% | - |
| 24.04.2026 | 1,18 | 1,31 | 1,18 | 1,30 | 0,00% | - |
| 23.04.2026 | 1,51 | 1,51 | 1,29 | 1,30 | -7,17% | - |
| 22.04.2026 | 1,40 | 1,41 | 1,36 | 1,40 | 0,72% | 9.856,00 |
| 21.04.2026 | 1,25 | 1,40 | 1,25 | 1,39 | 1,47% | 1.600,00 |
| 20.04.2026 | 1,24 | 1,38 | 1,23 | 1,37 | 10,53% | 380.000,00 |
| 17.04.2026 | 1,09 | 1,25 | 1,09 | 1,24 | 2,49% | - |
| 16.04.2026 | 1,07 | 1,22 | 1,07 | 1,21 | 1,69% | - |
| 15.04.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 1,72% | - |
| 14.04.2026 | 1,13 | 1,21 | 1,13 | 1,17 | 2,64% | - |
| 13.04.2026 | 1,11 | 1,14 | 1,09 | 1,14 | 1,79% | 888,00 |
| 10.04.2026 | 1,02 | 1,15 | 1,02 | 1,12 | -1,76% | - |
| 09.04.2026 | 1,17 | 1,19 | 1,11 | 1,14 | -3,40% | - |
| 08.04.2026 | 1,15 | 1,20 | 1,13 | 1,18 | 3,52% | - |
| 07.04.2026 | 1,15 | 1,19 | 1,12 | 1,14 | -3,40% | 6.500,00 |
| 02.04.2026 | 1,15 | 1,19 | 1,15 | 1,18 | -0,84% | - |
| 01.04.2026 | 1,18 | 1,20 | 1,15 | 1,19 | 1,72% | - |
| 31.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | -2,51% | - |
| 30.03.2026 | 1,10 | 1,25 | 1,10 | 1,20 | -1,65% | - |
| 27.03.2026 | 1,26 | 1,27 | 1,21 | 1,22 | -3,19% | 10.000,00 |
| 26.03.2026 | 1,13 | 1,28 | 1,13 | 1,26 | 0,80% | - |
| 25.03.2026 | 1,28 | 1,28 | 1,19 | 1,25 | -2,35% | 10.935,00 |
| 24.03.2026 | 1,14 | 1,29 | 1,14 | 1,28 | 1,59% | - |
| 23.03.2026 | 1,31 | 1,33 | 1,24 | 1,26 | -3,83% | 2.877,00 |
| 20.03.2026 | 1,37 | 1,39 | 1,30 | 1,31 | -4,40% | - |
| 19.03.2026 | 1,38 | 1,40 | 1,34 | 1,37 | -0,73% | 30.575,00 |
| 18.03.2026 | 1,44 | 1,46 | 1,31 | 1,38 | -4,18% | - |
| 17.03.2026 | 1,45 | 1,45 | 1,41 | 1,44 | -0,69% | - |
| 16.03.2026 | 1,40 | 1,50 | 1,40 | 1,45 | -4,62% | 15.400,00 |
| 13.03.2026 | 1,41 | 1,55 | 1,41 | 1,52 | -0,66% | - |
| 12.03.2026 | 1,44 | 1,56 | 1,44 | 1,53 | -1,93% | - |
| 11.03.2026 | 1,57 | 1,57 | 1,52 | 1,56 | -0,64% | - |
| 10.03.2026 | 1,44 | 1,59 | 1,44 | 1,57 | 0,64% | - |
| 09.03.2026 | 1,59 | 1,60 | 1,54 | 1,56 | -2,51% | - |
| 06.03.2026 | 1,46 | 1,61 | 1,46 | 1,60 | 1,27% | - |
| 05.03.2026 | 1,46 | 1,60 | 1,46 | 1,58 | 0,00% | - |
| 04.03.2026 | 1,58 | 1,58 | 1,54 | 1,58 | 0,00% | - |
| 03.03.2026 | 1,49 | 1,61 | 1,49 | 1,58 | -1,87% | 3.682,00 |
| 02.03.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -2,43% | - |
| 27.02.2026 | 1,54 | 1,66 | 1,54 | 1,65 | -0,60% | 28,00 |
| 26.02.2026 | 1,54 | 1,67 | 1,54 | 1,66 | 0,00% | - |
| 25.02.2026 | 1,56 | 1,70 | 1,56 | 1,66 | -1,19% | - |
| 24.02.2026 | 1,54 | 1,70 | 1,54 | 1,68 | 1,21% | - |
| 23.02.2026 | 1,53 | 1,68 | 1,53 | 1,66 | 0,61% | - |
| 20.02.2026 | 1,54 | 1,69 | 1,54 | 1,65 | -0,60% | - |
| 19.02.2026 | 1,57 | 1,72 | 1,57 | 1,66 | -1,78% | - |
| 18.02.2026 | 1,58 | 1,71 | 1,58 | 1,69 | -0,59% | - |
| 17.02.2026 | 1,65 | 1,81 | 1,65 | 1,70 | -3,97% | - |
| 16.02.2026 | 1,85 | 1,88 | 1,77 | 1,77 | -4,34% | - |