26,165€
-0,13%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,26 | 26,92 | 26,19 | 26,54 | 0,99% | - |
| 14.10.2025 | 25,53 | 26,34 | 25,27 | 26,28 | 3,06% | - |
| 13.10.2025 | 25,17 | 25,76 | 25,12 | 25,50 | 2,53% | 400,00 |
| 10.10.2025 | 25,83 | 26,11 | 24,83 | 24,87 | -5,49% | - |
| 09.10.2025 | 26,16 | 26,83 | 25,81 | 26,31 | 0,27% | 10,00 |
| 08.10.2025 | 26,86 | 27,08 | 25,96 | 26,24 | -1,98% | - |
| 07.10.2025 | 26,85 | 27,16 | 26,59 | 26,77 | 0,47% | - |
| 06.10.2025 | 27,54 | 27,72 | 26,61 | 26,65 | -2,51% | - |
| 03.10.2025 | 26,93 | 27,55 | 26,91 | 27,33 | 1,56% | - |
| 02.10.2025 | 27,09 | 27,43 | 26,56 | 26,91 | -1,91% | 174,00 |
| 01.10.2025 | 28,57 | 28,67 | 27,42 | 27,44 | -3,80% | - |
| 30.09.2025 | 28,35 | 28,55 | 27,88 | 28,52 | -0,31% | 10,00 |
| 29.09.2025 | 28,75 | 29,21 | 28,32 | 28,61 | -0,99% | 1.596,00 |
| 26.09.2025 | 28,47 | 29,02 | 28,47 | 28,90 | 1,80% | - |
| 25.09.2025 | 29,26 | 29,46 | 28,30 | 28,39 | -2,59% | 120,00 |
| 24.09.2025 | 29,47 | 29,85 | 29,12 | 29,14 | -1,00% | 68,00 |
| 23.09.2025 | 30,20 | 30,52 | 29,34 | 29,44 | -2,60% | 60,00 |
| 22.09.2025 | 30,82 | 31,04 | 30,19 | 30,22 | -2,39% | 35,00 |
| 19.09.2025 | 31,62 | 31,88 | 30,84 | 30,96 | -2,44% | - |
| 18.09.2025 | 31,70 | 32,06 | 31,20 | 31,74 | 0,84% | - |
| 17.09.2025 | 31,34 | 32,47 | 31,20 | 31,47 | 0,82% | - |
| 16.09.2025 | 31,98 | 32,44 | 31,19 | 31,22 | -3,16% | - |
| 15.09.2025 | 32,73 | 33,08 | 31,89 | 32,24 | -1,36% | - |
| 12.09.2025 | 32,53 | 32,93 | 32,20 | 32,68 | 0,74% | - |
| 11.09.2025 | 31,51 | 32,48 | 31,42 | 32,44 | 2,30% | - |
| 10.09.2025 | 31,42 | 31,72 | 31,26 | 31,71 | 0,89% | - |
| 09.09.2025 | 32,21 | 32,35 | 31,35 | 31,43 | -2,04% | - |
| 08.09.2025 | 32,23 | 32,47 | 31,15 | 32,09 | -0,45% | - |
| 05.09.2025 | 31,97 | 32,54 | 31,54 | 32,23 | 0,70% | 30,00 |
| 04.09.2025 | 31,89 | 32,01 | 31,19 | 32,01 | 0,68% | 120,00 |
| 03.09.2025 | 32,92 | 33,07 | 31,67 | 31,79 | -3,75% | - |
| 02.09.2025 | 33,51 | 33,71 | 32,29 | 33,03 | -1,49% | - |
| 01.09.2025 | 33,34 | 33,54 | 33,32 | 33,53 | 0,30% | - |
| 29.08.2025 | 33,64 | 33,92 | 33,29 | 33,43 | -0,65% | - |
| 28.08.2025 | 34,19 | 34,34 | 33,26 | 33,65 | -1,42% | - |
| 27.08.2025 | 34,16 | 34,29 | 33,68 | 34,14 | 0,56% | - |
| 26.08.2025 | 34,50 | 34,52 | 33,78 | 33,95 | -1,79% | - |
| 25.08.2025 | 34,77 | 35,00 | 34,26 | 34,57 | -0,40% | - |
| 22.08.2025 | 33,96 | 34,89 | 33,87 | 34,71 | 2,40% | - |
| 21.08.2025 | 33,09 | 33,91 | 32,59 | 33,89 | 2,42% | 200,00 |
| 20.08.2025 | 33,10 | 33,39 | 32,50 | 33,09 | -0,17% | 260,00 |
| 19.08.2025 | 32,51 | 33,31 | 32,39 | 33,15 | 1,89% | - |
| 18.08.2025 | 32,02 | 32,69 | 31,93 | 32,53 | 1,75% | - |
| 15.08.2025 | 32,20 | 32,27 | 31,66 | 31,97 | -0,09% | - |
| 14.08.2025 | 31,94 | 32,17 | 31,23 | 32,00 | -0,31% | - |
| 13.08.2025 | 30,10 | 32,14 | 30,05 | 32,10 | 6,66% | - |
| 12.08.2025 | 30,26 | 30,74 | 30,07 | 30,10 | -0,51% | - |
| 11.08.2025 | 30,74 | 31,22 | 30,19 | 30,25 | -1,56% | - |
| 08.08.2025 | 31,38 | 31,61 | 30,69 | 30,73 | -1,84% | - |
| 07.08.2025 | 31,50 | 31,98 | 31,00 | 31,31 | -0,60% | 50,00 |
| 06.08.2025 | 32,79 | 32,88 | 31,47 | 31,50 | -3,66% | - |
| 05.08.2025 | 32,72 | 32,97 | 32,07 | 32,69 | 0,28% | - |
| 04.08.2025 | 32,97 | 33,58 | 32,52 | 32,60 | -0,76% | - |
| 01.08.2025 | 34,05 | 34,78 | 32,49 | 32,85 | -4,05% | 30,00 |
| 31.07.2025 | 36,34 | 37,50 | 32,85 | 34,24 | -5,51% | - |
| 30.07.2025 | 36,48 | 36,78 | 35,67 | 36,23 | -0,58% | - |
| 29.07.2025 | 36,88 | 37,05 | 35,75 | 36,44 | -0,96% | - |
| 28.07.2025 | 37,13 | 37,40 | 36,51 | 36,80 | -0,04% | - |
| 25.07.2025 | 36,06 | 36,89 | 35,80 | 36,81 | 2,43% | - |
| 24.07.2025 | 37,18 | 37,36 | 35,77 | 35,94 | -3,66% | - |
| 23.07.2025 | 37,08 | 37,43 | 37,03 | 37,30 | 1,10% | - |
| 22.07.2025 | 35,95 | 36,90 | 35,88 | 36,90 | 2,64% | - |
| 21.07.2025 | 36,18 | 36,61 | 35,73 | 35,95 | -0,61% | - |
| 18.07.2025 | 36,45 | 36,52 | 35,85 | 36,17 | -0,85% | 500,00 |
| 17.07.2025 | 36,40 | 37,01 | 36,40 | 36,48 | 0,27% | - |
| 16.07.2025 | 35,55 | 36,38 | 35,48 | 36,38 | 2,03% | - |
| 15.07.2025 | 36,01 | 36,72 | 35,65 | 35,65 | -1,07% | - |
| 14.07.2025 | 36,10 | 36,52 | 36,00 | 36,04 | -0,72% | - |
| 11.07.2025 | 36,40 | 36,60 | 35,72 | 36,30 | -0,67% | - |
| 10.07.2025 | 37,09 | 37,76 | 36,42 | 36,54 | -1,84% | - |
| 09.07.2025 | 36,91 | 37,81 | 36,91 | 37,23 | 0,77% | - |
| 08.07.2025 | 36,85 | 37,74 | 36,76 | 36,94 | 0,19% | - |
| 07.07.2025 | 37,42 | 37,66 | 36,81 | 36,87 | -1,09% | - |
| 04.07.2025 | 37,38 | 37,38 | 37,21 | 37,28 | -0,86% | - |
| 03.07.2025 | 37,72 | 38,17 | 37,24 | 37,60 | -0,24% | - |
| 02.07.2025 | 36,55 | 37,69 | 36,36 | 37,69 | 3,54% | - |
| 01.07.2025 | 35,39 | 37,19 | 35,20 | 36,40 | 2,74% | - |
| 30.06.2025 | 36,52 | 36,54 | 35,19 | 35,43 | -3,29% | - |
| 27.06.2025 | 36,98 | 36,98 | 36,35 | 36,64 | -0,57% | - |
| 26.06.2025 | 36,11 | 37,32 | 35,95 | 36,85 | 2,06% | - |
| 25.06.2025 | 36,48 | 36,97 | 35,93 | 36,10 | -1,63% | - |
| 24.06.2025 | 37,24 | 37,45 | 36,43 | 36,70 | -0,94% | - |
| 23.06.2025 | 35,58 | 37,23 | 35,58 | 37,05 | 3,90% | - |
| 20.06.2025 | 36,05 | 36,82 | 35,49 | 35,66 | -0,47% | - |
| 19.06.2025 | 36,25 | 36,25 | 35,83 | 35,83 | -1,21% | - |
| 18.06.2025 | 36,40 | 36,86 | 36,18 | 36,27 | -0,43% | - |
| 17.06.2025 | 36,96 | 37,17 | 36,29 | 36,43 | -1,51% | - |
| 16.06.2025 | 36,05 | 37,06 | 35,84 | 36,99 | 2,78% | - |
| 13.06.2025 | 36,89 | 37,71 | 35,81 | 35,99 | -3,72% | - |
| 12.06.2025 | 38,10 | 38,32 | 36,99 | 37,38 | -2,43% | - |
| 11.06.2025 | 38,48 | 38,80 | 37,98 | 38,31 | -0,67% | - |
| 10.06.2025 | 38,59 | 39,19 | 38,48 | 38,57 | 0,06% | - |
| 09.06.2025 | 37,42 | 38,91 | 37,42 | 38,54 | 2,73% | - |
| 06.06.2025 | 36,77 | 37,82 | 36,58 | 37,52 | 2,35% | - |
| 05.06.2025 | 37,01 | 37,24 | 36,41 | 36,66 | -1,03% | - |
| 04.06.2025 | 35,40 | 37,12 | 35,22 | 37,04 | 4,65% | - |
| 03.06.2025 | 34,80 | 35,73 | 34,56 | 35,39 | 1,53% | - |
| 02.06.2025 | 35,48 | 35,67 | 34,37 | 34,86 | -2,42% | - |
| 30.05.2025 | 34,87 | 35,94 | 34,36 | 35,72 | 3,19% | - |
| 29.05.2025 | 35,77 | 35,77 | 34,53 | 34,62 | -0,99% | - |