47,555€
-3,42%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 47,37 | 48,84 | 47,27 | 47,55 | 0,40% | 27,00 |
| 18.12.2024 | 49,29 | 49,70 | 47,33 | 47,36 | -3,96% | - |
| 17.12.2024 | 49,32 | 49,59 | 48,45 | 49,32 | -0,14% | - |
| 16.12.2024 | 50,94 | 51,79 | 48,97 | 49,39 | -3,11% | - |
| 13.12.2024 | 52,11 | 52,60 | 50,17 | 50,97 | -2,11% | - |
| 12.12.2024 | 53,59 | 54,66 | 52,07 | 52,07 | -3,23% | - |
| 11.12.2024 | 54,39 | 55,10 | 53,60 | 53,81 | -1,07% | - |
| 10.12.2024 | 55,09 | 55,38 | 53,71 | 54,39 | -1,38% | - |
| 09.12.2024 | 53,46 | 56,56 | 53,39 | 55,15 | 2,97% | - |
| 06.12.2024 | 54,04 | 54,61 | 53,11 | 53,56 | -0,91% | - |
| 05.12.2024 | 56,11 | 56,27 | 53,65 | 54,05 | -3,71% | 80,00 |
| 04.12.2024 | 56,66 | 57,08 | 55,30 | 56,13 | -0,92% | - |
| 03.12.2024 | 56,56 | 57,49 | 56,03 | 56,65 | 0,14% | - |
| 02.12.2024 | 56,07 | 56,70 | 55,15 | 56,57 | 1,11% | - |
| 29.11.2024 | 56,65 | 56,71 | 54,60 | 55,95 | -1,01% | - |
| 28.11.2024 | 56,47 | 56,79 | 56,41 | 56,52 | 0,32% | - |
| 27.11.2024 | 57,24 | 57,87 | 56,03 | 56,34 | -1,54% | - |
| 26.11.2024 | 57,84 | 58,49 | 56,86 | 57,22 | -0,95% | - |
| 25.11.2024 | 56,56 | 57,79 | 55,86 | 57,77 | 2,45% | - |
| 22.11.2024 | 55,74 | 56,75 | 55,64 | 56,39 | 1,28% | - |
| 21.11.2024 | 54,25 | 55,91 | 54,00 | 55,68 | 2,60% | - |
| 20.11.2024 | 52,64 | 54,28 | 52,50 | 54,27 | 3,41% | - |
| 19.11.2024 | 52,16 | 53,20 | 51,42 | 52,48 | 0,63% | - |
| 18.11.2024 | 51,66 | 53,29 | 51,35 | 52,15 | 0,91% | 329,00 |
| 15.11.2024 | 52,37 | 53,13 | 51,44 | 51,68 | -1,99% | - |
| 14.11.2024 | 52,76 | 53,34 | 52,16 | 52,73 | -0,09% | - |
| 13.11.2024 | 52,54 | 53,48 | 52,37 | 52,78 | 0,25% | 388,00 |
| 12.11.2024 | 55,52 | 55,74 | 52,00 | 52,65 | -5,10% | - |
| 11.11.2024 | 56,02 | 56,58 | 55,11 | 55,48 | -0,36% | - |
| 08.11.2024 | 56,46 | 57,31 | 55,56 | 55,68 | -1,14% | - |
| 07.11.2024 | 56,80 | 56,91 | 55,29 | 56,32 | -0,74% | 70,00 |
| 06.11.2024 | 60,66 | 63,43 | 55,72 | 56,74 | -2,56% | - |
| 05.11.2024 | 58,40 | 58,46 | 57,48 | 58,23 | -0,21% | - |
| 04.11.2024 | 57,88 | 59,36 | 57,78 | 58,35 | 0,53% | - |
| 01.11.2024 | 59,80 | 60,26 | 58,01 | 58,04 | -2,91% | - |
| 31.10.2024 | 61,06 | 62,17 | 59,30 | 59,78 | 0,62% | - |
| 30.10.2024 | 55,65 | 61,94 | 55,63 | 59,41 | 2,75% | - |
| 29.10.2024 | 56,98 | 57,83 | 55,59 | 57,82 | 0,96% | - |
| 28.10.2024 | 57,64 | 58,13 | 56,83 | 57,27 | -0,30% | 200,00 |
| 25.10.2024 | 56,80 | 57,71 | 56,57 | 57,44 | 1,14% | - |
| 24.10.2024 | 57,46 | 57,80 | 56,71 | 56,79 | -1,39% | - |
| 23.10.2024 | 57,58 | 58,24 | 56,87 | 57,59 | -0,35% | - |
| 22.10.2024 | 57,50 | 57,90 | 56,82 | 57,79 | 0,26% | - |
| 21.10.2024 | 57,75 | 57,95 | 56,97 | 57,64 | -0,14% | 42,00 |
| 18.10.2024 | 57,64 | 57,92 | 57,09 | 57,72 | -0,03% | 200,00 |
| 17.10.2024 | 57,74 | 58,23 | 56,89 | 57,74 | -0,07% | - |
| 16.10.2024 | 56,80 | 58,24 | 56,64 | 57,78 | 1,81% | - |
| 15.10.2024 | 57,64 | 57,70 | 56,49 | 56,75 | -1,30% | - |
| 14.10.2024 | 55,50 | 57,60 | 55,42 | 57,50 | 3,64% | - |
| 11.10.2024 | 55,20 | 55,96 | 55,03 | 55,48 | 0,47% | - |
| 10.10.2024 | 56,14 | 56,88 | 54,77 | 55,22 | -1,71% | 213,00 |
| 09.10.2024 | 56,42 | 57,81 | 55,86 | 56,18 | -0,51% | 300,00 |
| 08.10.2024 | 57,42 | 57,66 | 56,30 | 56,47 | -1,86% | 174,00 |
| 07.10.2024 | 58,32 | 58,69 | 57,34 | 57,54 | -1,29% | - |
| 04.10.2024 | 58,08 | 59,34 | 58,02 | 58,29 | 0,60% | - |
| 03.10.2024 | 59,00 | 59,00 | 57,94 | 57,94 | -1,86% | - |
| 02.10.2024 | 59,04 | 59,04 | 59,04 | 59,04 | -0,61% | - |
| 01.10.2024 | 58,92 | 59,40 | 58,92 | 59,40 | 0,44% | - |
| 27.09.2024 | 58,96 | 59,54 | 58,96 | 59,14 | 0,72% | - |
| 26.09.2024 | 57,44 | 58,72 | 57,44 | 58,72 | 1,80% | - |
| 25.09.2024 | 57,00 | 57,68 | 57,00 | 57,68 | 1,26% | - |
| 23.09.2024 | 55,48 | 57,04 | 55,48 | 56,96 | 1,90% | - |
| 20.09.2024 | 57,28 | 57,28 | 55,90 | 55,90 | -3,05% | - |
| 19.09.2024 | 57,62 | 57,66 | 57,62 | 57,66 | 0,87% | 12,00 |
| 18.09.2024 | 56,82 | 57,16 | 56,82 | 57,16 | 0,70% | - |
| 17.09.2024 | 56,72 | 57,10 | 56,72 | 56,76 | -0,14% | - |
| 16.09.2024 | 57,00 | 57,44 | 56,78 | 56,84 | 0,00% | 100,00 |
| 13.09.2024 | 55,72 | 56,96 | 55,72 | 56,84 | 1,46% | - |
| 12.09.2024 | 55,80 | 56,02 | 55,80 | 56,02 | 0,57% | 50,00 |
| 11.09.2024 | 54,90 | 55,70 | 54,90 | 55,70 | 0,83% | - |
| 10.09.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 1,36% | - |
| 06.09.2024 | 56,18 | 56,18 | 54,50 | 54,50 | -3,78% | - |
| 05.09.2024 | 56,64 | 56,64 | 56,64 | 56,64 | -0,32% | - |
| 04.09.2024 | 56,32 | 56,82 | 56,32 | 56,82 | 0,32% | - |
| 03.09.2024 | 58,18 | 58,18 | 56,64 | 56,64 | -2,34% | 172,00 |
| 02.09.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -2,42% | - |
| 30.08.2024 | 58,92 | 59,44 | 58,92 | 59,44 | 0,99% | 9,00 |
| 29.08.2024 | 58,40 | 59,30 | 58,40 | 58,86 | 1,20% | - |
| 27.08.2024 | 58,16 | 58,46 | 57,62 | 58,16 | -0,21% | - |
| 26.08.2024 | 58,24 | 58,64 | 58,24 | 58,28 | 0,48% | - |
| 23.08.2024 | 57,34 | 58,00 | 57,34 | 58,00 | 1,61% | - |
| 22.08.2024 | 57,28 | 57,28 | 57,08 | 57,08 | -0,21% | - |
| 21.08.2024 | 56,76 | 57,22 | 56,76 | 57,20 | -2,46% | - |
| 20.08.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 0,17% | - |
| 19.08.2024 | 57,08 | 58,54 | 57,08 | 58,54 | 3,25% | - |
| 16.08.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,04% | - |
| 15.08.2024 | 55,70 | 56,80 | 55,70 | 56,72 | 2,12% | - |
| 14.08.2024 | 55,58 | 55,58 | 54,98 | 55,54 | 0,22% | - |
| 13.08.2024 | 54,42 | 55,42 | 54,42 | 55,42 | 1,95% | 400,00 |
| 12.08.2024 | 55,56 | 55,56 | 54,36 | 54,36 | -3,07% | - |
| 09.08.2024 | 56,08 | 56,08 | 56,08 | 56,08 | 0,50% | - |
| 08.08.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,29% | - |
| 07.08.2024 | 56,22 | 57,12 | 55,96 | 55,96 | -1,20% | - |
| 06.08.2024 | 57,20 | 57,20 | 56,42 | 56,64 | 2,91% | 5,00 |
| 05.08.2024 | 55,04 | 55,04 | 55,04 | 55,04 | -6,04% | - |
| 02.08.2024 | 58,58 | 58,58 | 58,58 | 58,58 | -3,43% | - |
| 01.08.2024 | 55,52 | 60,66 | 55,52 | 60,66 | 12,79% | 50,00 |
| 31.07.2024 | 53,84 | 54,78 | 53,78 | 53,78 | -1,39% | 190,00 |
| 30.07.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -0,69% | - |
| 29.07.2024 | 54,92 | 54,92 | 54,92 | 54,92 | 1,29% | - |