1,315€
-0,75%
Echtzeit-Aktienkurs FDM Group [Holdings] PLC
Bid:
Ask:
Aktienkurse zur FDM Group [Holdings] PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 1,73 | 1,89 | 1,73 | 1,85 | 0,00% | - |
| 12.02.2026 | 1,73 | 1,89 | 1,73 | 1,85 | 0,00% | - |
| 11.02.2026 | 1,74 | 1,88 | 1,74 | 1,85 | -0,54% | - |
| 10.02.2026 | 1,70 | 1,89 | 1,70 | 1,86 | 2,20% | - |
| 09.02.2026 | 1,68 | 1,85 | 1,68 | 1,82 | 0,55% | - |
| 06.02.2026 | 1,83 | 1,83 | 1,78 | 1,81 | 0,00% | - |
| 05.02.2026 | 1,70 | 1,84 | 1,70 | 1,81 | -0,55% | - |
| 04.02.2026 | 1,72 | 1,88 | 1,72 | 1,82 | -1,09% | - |
| 03.02.2026 | 1,90 | 1,90 | 1,82 | 1,84 | -2,65% | - |
| 02.02.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 0,53% | - |
| 30.01.2026 | 1,78 | 1,90 | 1,78 | 1,88 | -0,79% | 4.208,00 |
| 29.01.2026 | 1,91 | 1,92 | 1,83 | 1,89 | -0,79% | - |
| 28.01.2026 | 1,68 | 1,93 | 1,68 | 1,91 | 13,73% | - |
| 27.01.2026 | 1,54 | 1,69 | 1,54 | 1,68 | 1,21% | - |
| 26.01.2026 | 1,56 | 1,70 | 1,56 | 1,66 | -1,19% | - |
| 23.01.2026 | 1,68 | 1,70 | 1,65 | 1,68 | 0,60% | - |
| 22.01.2026 | 1,53 | 1,68 | 1,53 | 1,67 | 1,22% | - |
| 21.01.2026 | 1,65 | 1,66 | 1,61 | 1,65 | 0,00% | - |
| 20.01.2026 | 1,64 | 1,66 | 1,60 | 1,65 | 0,61% | 2.430,00 |
| 19.01.2026 | 1,59 | 1,65 | 1,57 | 1,64 | 3,15% | 4.186,00 |
| 16.01.2026 | 1,48 | 1,62 | 1,48 | 1,59 | -0,63% | - |
| 15.01.2026 | 1,45 | 1,62 | 1,45 | 1,60 | 1,92% | 1.875,00 |
| 14.01.2026 | 1,42 | 1,59 | 1,42 | 1,57 | 1,95% | - |
| 13.01.2026 | 1,54 | 1,57 | 1,50 | 1,54 | 0,66% | - |
| 12.01.2026 | 1,50 | 1,55 | 1,50 | 1,53 | 1,33% | - |
| 09.01.2026 | 1,40 | 1,54 | 1,40 | 1,51 | -0,66% | - |
| 08.01.2026 | 1,35 | 1,52 | 1,35 | 1,52 | 3,41% | - |
| 07.01.2026 | 1,37 | 1,51 | 1,37 | 1,47 | -1,35% | - |
| 06.01.2026 | 1,51 | 1,53 | 1,45 | 1,49 | -1,33% | - |
| 05.01.2026 | 1,42 | 1,58 | 1,42 | 1,51 | -1,95% | - |
| 02.01.2026 | 1,55 | 1,57 | 1,51 | 1,54 | -1,60% | 17.922,00 |
| 30.12.2025 | 1,45 | 1,57 | 1,45 | 1,56 | -0,32% | - |
| 29.12.2025 | 1,54 | 1,57 | 1,52 | 1,57 | 2,62% | - |
| 23.12.2025 | 1,42 | 1,55 | 1,42 | 1,53 | 0,00% | - |
| 22.12.2025 | 1,39 | 1,54 | 1,39 | 1,53 | 1,33% | - |
| 19.12.2025 | 1,40 | 1,53 | 1,40 | 1,51 | -0,66% | - |
| 18.12.2025 | 1,39 | 1,55 | 1,39 | 1,52 | 0,33% | - |
| 17.12.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,98% | - |
| 16.12.2025 | 1,42 | 1,55 | 1,42 | 1,53 | -0,65% | - |
| 15.12.2025 | 1,40 | 1,55 | 1,40 | 1,54 | 1,32% | - |
| 12.12.2025 | 1,42 | 1,56 | 1,42 | 1,52 | -1,30% | - |
| 11.12.2025 | 1,46 | 1,58 | 1,46 | 1,54 | -2,54% | - |
| 10.12.2025 | 1,46 | 1,59 | 1,46 | 1,58 | 0,00% | - |
| 09.12.2025 | 1,44 | 1,60 | 1,44 | 1,58 | 1,29% | - |
| 08.12.2025 | 1,50 | 1,60 | 1,50 | 1,56 | -3,72% | - |
| 05.12.2025 | 1,50 | 1,65 | 1,50 | 1,62 | 0,00% | - |