54,500€
-3,57%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 56,40 | 56,64 | 54,27 | 54,35 | -3,70% | - |
| 05.09.2024 | 56,90 | 57,36 | 56,26 | 56,44 | -0,90% | - |
| 04.09.2024 | 56,46 | 57,52 | 56,42 | 56,95 | 0,39% | - |
| 03.09.2024 | 58,33 | 58,38 | 55,94 | 56,73 | -2,79% | 344,00 |
| 02.09.2024 | 58,69 | 58,71 | 58,23 | 58,36 | -0,09% | - |
| 30.08.2024 | 59,10 | 59,32 | 58,03 | 58,41 | -0,76% | 9,00 |
| 29.08.2024 | 58,64 | 59,57 | 58,15 | 58,86 | 0,50% | - |
| 28.08.2024 | 58,40 | 58,72 | 57,99 | 58,57 | 0,64% | - |
| 27.08.2024 | 58,36 | 58,67 | 57,55 | 58,20 | -0,34% | - |
| 26.08.2024 | 58,51 | 59,21 | 58,22 | 58,40 | 0,00% | - |
| 23.08.2024 | 57,54 | 58,48 | 57,40 | 58,40 | 1,49% | - |
| 22.08.2024 | 57,40 | 57,59 | 56,87 | 57,54 | 0,33% | - |
| 21.08.2024 | 56,92 | 57,76 | 56,91 | 57,35 | 0,77% | - |
| 20.08.2024 | 58,88 | 59,02 | 56,83 | 56,91 | -3,25% | - |
| 19.08.2024 | 57,30 | 58,86 | 57,23 | 58,82 | 2,58% | 300,00 |
| 16.08.2024 | 56,90 | 57,64 | 55,74 | 57,34 | 0,84% | - |
| 15.08.2024 | 55,92 | 57,36 | 55,63 | 56,86 | 1,95% | - |
| 14.08.2024 | 55,80 | 56,33 | 54,89 | 55,77 | 0,04% | - |
| 13.08.2024 | 54,64 | 56,00 | 54,44 | 55,75 | 2,14% | 800,00 |
| 12.08.2024 | 56,31 | 56,54 | 54,25 | 54,58 | -2,55% | - |
| 09.08.2024 | 56,30 | 56,70 | 55,01 | 56,01 | -0,46% | - |
| 08.08.2024 | 55,93 | 57,29 | 55,76 | 56,27 | 0,30% | - |
| 07.08.2024 | 56,48 | 57,49 | 55,71 | 56,10 | 0,20% | - |
| 06.08.2024 | 57,03 | 57,30 | 55,66 | 55,99 | -0,48% | 15,00 |
| 05.08.2024 | 55,14 | 57,25 | 52,98 | 56,26 | -1,26% | - |
| 02.08.2024 | 58,92 | 59,25 | 55,48 | 56,98 | -4,49% | - |
| 01.08.2024 | 56,86 | 63,37 | 54,99 | 59,66 | 10,73% | 50,00 |
| 31.07.2024 | 54,05 | 55,36 | 53,03 | 53,88 | -0,37% | 760,00 |
| 30.07.2024 | 54,82 | 55,26 | 52,92 | 54,08 | -1,24% | - |
| 29.07.2024 | 55,10 | 55,32 | 53,89 | 54,76 | -0,24% | - |
| 26.07.2024 | 54,44 | 55,44 | 53,98 | 54,89 | 1,01% | - |
| 25.07.2024 | 52,62 | 54,57 | 51,96 | 54,34 | 3,47% | - |
| 24.07.2024 | 52,86 | 53,09 | 52,13 | 52,52 | -0,83% | - |
| 23.07.2024 | 53,11 | 53,44 | 52,27 | 52,96 | -0,39% | - |
| 22.07.2024 | 53,14 | 53,62 | 52,10 | 53,17 | 0,08% | - |
| 19.07.2024 | 55,10 | 55,12 | 52,10 | 53,13 | -3,42% | - |
| 18.07.2024 | 56,74 | 57,38 | 54,88 | 55,01 | -2,89% | - |
| 17.07.2024 | 54,32 | 57,25 | 53,92 | 56,65 | 4,33% | - |
| 16.07.2024 | 53,36 | 54,37 | 52,67 | 54,30 | 1,93% | - |
| 15.07.2024 | 52,82 | 53,33 | 51,55 | 53,27 | 1,22% | - |
| 12.07.2024 | 52,26 | 53,03 | 51,80 | 52,63 | 0,82% | - |
| 11.07.2024 | 50,62 | 52,40 | 50,29 | 52,20 | 3,16% | - |
| 10.07.2024 | 50,38 | 51,34 | 50,22 | 50,60 | 0,30% | - |
| 09.07.2024 | 52,00 | 52,09 | 50,37 | 50,45 | -2,89% | 10,00 |
| 08.07.2024 | 50,80 | 52,12 | 50,60 | 51,95 | 2,10% | - |
| 05.07.2024 | 51,52 | 51,86 | 50,46 | 50,88 | -1,30% | - |
| 04.07.2024 | 51,65 | 51,78 | 51,46 | 51,55 | -0,94% | - |
| 03.07.2024 | 51,74 | 52,34 | 51,31 | 52,04 | 0,66% | - |
| 02.07.2024 | 52,72 | 53,31 | 51,47 | 51,70 | -1,93% | - |
| 01.07.2024 | 53,74 | 54,41 | 52,46 | 52,72 | -1,84% | - |
| 28.06.2024 | 53,51 | 54,20 | 52,78 | 53,71 | 1,42% | 20,00 |
| 27.06.2024 | 53,02 | 53,70 | 52,76 | 52,96 | -0,41% | - |
| 26.06.2024 | 52,80 | 53,53 | 52,56 | 53,18 | 0,76% | - |
| 25.06.2024 | 53,30 | 53,35 | 52,24 | 52,78 | -0,83% | - |
| 24.06.2024 | 52,68 | 54,54 | 52,65 | 53,22 | 0,87% | 10,00 |
| 21.06.2024 | 50,76 | 53,78 | 49,56 | 52,76 | 3,88% | - |
| 20.06.2024 | 51,70 | 52,37 | 50,63 | 50,79 | -1,59% | - |
| 19.06.2024 | 51,68 | 51,75 | 51,56 | 51,61 | -0,21% | - |
| 18.06.2024 | 52,24 | 53,12 | 50,72 | 51,72 | -0,84% | - |
| 17.06.2024 | 51,25 | 52,24 | 50,94 | 52,16 | 1,86% | - |
| 14.06.2024 | 51,62 | 51,90 | 50,92 | 51,21 | -0,78% | - |
| 13.06.2024 | 53,00 | 53,12 | 51,11 | 51,61 | -2,71% | - |
| 12.06.2024 | 53,29 | 55,22 | 52,73 | 53,05 | -0,36% | - |
| 11.06.2024 | 51,00 | 54,04 | 49,92 | 53,24 | 4,23% | 2,00 |
| 10.06.2024 | 52,97 | 53,12 | 50,66 | 51,08 | -2,61% | - |
| 07.06.2024 | 53,96 | 54,26 | 52,40 | 52,45 | -2,69% | - |
| 06.06.2024 | 53,10 | 53,91 | 52,22 | 53,90 | 1,26% | - |
| 05.06.2024 | 52,34 | 53,53 | 51,42 | 53,23 | 2,27% | - |
| 04.06.2024 | 54,20 | 54,26 | 51,88 | 52,05 | -3,74% | 60,00 |
| 03.06.2024 | 56,52 | 56,68 | 53,67 | 54,07 | -3,76% | 105,00 |
| 31.05.2024 | 56,55 | 57,02 | 55,77 | 56,18 | -0,53% | - |
| 30.05.2024 | 55,71 | 56,84 | 55,44 | 56,48 | 0,84% | 137,00 |
| 29.05.2024 | 57,75 | 58,05 | 55,91 | 56,01 | -3,26% | - |
| 28.05.2024 | 56,94 | 58,24 | 56,43 | 57,90 | 1,67% | - |
| 27.05.2024 | 56,94 | 57,01 | 56,80 | 56,95 | 0,05% | 400,00 |
| 24.05.2024 | 55,64 | 56,94 | 55,41 | 56,92 | 2,39% | - |
| 23.05.2024 | 58,85 | 59,20 | 55,03 | 55,59 | -5,48% | 10,00 |
| 22.05.2024 | 58,99 | 59,22 | 57,93 | 58,81 | -0,36% | - |
| 21.05.2024 | 58,83 | 60,10 | 58,34 | 59,02 | 0,34% | - |
| 20.05.2024 | 58,73 | 59,53 | 58,16 | 58,82 | -0,05% | - |
| 17.05.2024 | 59,06 | 59,63 | 58,44 | 58,85 | -0,39% | - |
| 16.05.2024 | 58,73 | 59,62 | 57,75 | 59,08 | 0,58% | 60,00 |
| 15.05.2024 | 61,27 | 62,04 | 58,22 | 58,74 | -3,97% | 24,00 |
| 14.05.2024 | 61,85 | 62,86 | 61,15 | 61,17 | -1,12% | - |
| 13.05.2024 | 62,73 | 63,61 | 61,68 | 61,86 | -1,29% | 400,00 |
| 10.05.2024 | 62,33 | 63,08 | 61,89 | 62,67 | 0,80% | - |
| 09.05.2024 | 60,25 | 62,49 | 59,71 | 62,17 | 3,03% | - |
| 08.05.2024 | 62,08 | 62,55 | 60,24 | 60,34 | -2,77% | 36,00 |
| 07.05.2024 | 55,24 | 63,72 | 55,15 | 62,06 | 9,57% | 2.820,00 |
| 06.05.2024 | 57,65 | 58,29 | 56,35 | 56,64 | -1,41% | - |
| 03.05.2024 | 56,32 | 57,54 | 56,22 | 57,45 | 1,77% | 128,00 |
| 02.05.2024 | 54,73 | 56,75 | 54,28 | 56,45 | 2,10% | 2.392,00 |
| 30.04.2024 | 56,11 | 57,54 | 55,25 | 55,29 | -1,51% | 5.531,00 |
| 29.04.2024 | 54,64 | 56,20 | 54,61 | 56,14 | 2,76% | 400,00 |
| 26.04.2024 | 53,95 | 54,96 | 53,73 | 54,63 | 1,43% | - |
| 25.04.2024 | 54,51 | 54,72 | 53,00 | 53,86 | -1,28% | 100,00 |
| 24.04.2024 | 54,84 | 54,99 | 54,00 | 54,56 | -0,44% | 300,00 |
| 23.04.2024 | 54,66 | 55,45 | 54,09 | 54,80 | 0,24% | - |
| 22.04.2024 | 54,41 | 55,24 | 53,11 | 54,67 | 0,72% | - |
| 19.04.2024 | 53,14 | 54,28 | 53,12 | 54,28 | 1,53% | - |