11,128€
0,25%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,00 | 12,06 | 10,94 | 10,99 | -7,61% | 285,00 |
| 12.12.2025 | 11,73 | 12,02 | 11,62 | 11,90 | 1,77% | - |
| 11.12.2025 | 11,62 | 12,16 | 11,54 | 11,69 | 1,52% | 500,00 |
| 10.12.2025 | 11,49 | 11,67 | 11,31 | 11,51 | -0,32% | - |
| 09.12.2025 | 11,19 | 11,71 | 10,97 | 11,55 | 3,08% | - |
| 08.12.2025 | 11,37 | 11,56 | 11,11 | 11,21 | -2,23% | - |
| 05.12.2025 | 11,39 | 11,75 | 11,38 | 11,46 | 0,94% | 140,00 |
| 04.12.2025 | 11,70 | 11,75 | 11,29 | 11,35 | -1,88% | 45,00 |
| 03.12.2025 | 11,81 | 11,98 | 11,53 | 11,57 | -1,87% | 236,00 |
| 02.12.2025 | 11,96 | 12,13 | 11,62 | 11,79 | -1,21% | 102,00 |
| 01.12.2025 | 12,27 | 12,44 | 11,93 | 11,94 | -3,44% | - |
| 28.11.2025 | 12,12 | 12,49 | 12,12 | 12,36 | 2,45% | 100,00 |
| 27.11.2025 | 12,07 | 12,08 | 12,00 | 12,07 | 0,79% | 10,00 |
| 26.11.2025 | 11,63 | 12,02 | 11,56 | 11,97 | 3,06% | - |
| 25.11.2025 | 11,42 | 11,74 | 11,33 | 11,62 | 2,35% | - |
| 24.11.2025 | 11,17 | 11,37 | 10,95 | 11,35 | 7,46% | 88,00 |
| 21.11.2025 | 10,61 | 11,33 | 10,54 | 10,56 | -5,08% | 781,00 |
| 20.11.2025 | 11,11 | 11,16 | 10,57 | 11,13 | 2,70% | 930,00 |
| 19.11.2025 | 11,06 | 11,23 | 10,83 | 10,83 | -2,97% | - |
| 18.11.2025 | 11,15 | 11,20 | 10,88 | 11,17 | -2,53% | 62,00 |
| 17.11.2025 | 12,03 | 12,15 | 11,46 | 11,46 | -3,98% | - |
| 14.11.2025 | 11,73 | 12,00 | 11,48 | 11,93 | 0,63% | - |
| 13.11.2025 | 12,00 | 12,19 | 11,71 | 11,86 | -1,45% | 24,00 |
| 12.11.2025 | 12,04 | 12,35 | 11,99 | 12,03 | -0,25% | 2.080,00 |
| 11.11.2025 | 12,23 | 12,29 | 11,94 | 12,06 | -0,82% | - |
| 10.11.2025 | 12,10 | 12,29 | 11,86 | 12,16 | 2,49% | - |
| 07.11.2025 | 11,34 | 11,87 | 11,10 | 11,87 | 5,65% | - |
| 06.11.2025 | 11,76 | 11,81 | 11,21 | 11,23 | -4,02% | 300,00 |
| 05.11.2025 | 11,67 | 12,01 | 11,60 | 11,70 | -0,51% | 600,00 |
| 04.11.2025 | 12,18 | 12,30 | 11,50 | 11,76 | -11,48% | 900,00 |
| 03.11.2025 | 13,19 | 13,33 | 12,28 | 13,29 | 1,23% | 360,00 |
| 31.10.2025 | 13,42 | 13,42 | 12,70 | 13,12 | -2,68% | 500,00 |
| 30.10.2025 | 18,57 | 18,92 | 13,32 | 13,49 | -33,90% | 4.769,00 |
| 29.10.2025 | 26,24 | 26,38 | 19,93 | 20,40 | -21,84% | 220,00 |
| 28.10.2025 | 26,17 | 26,45 | 25,83 | 26,10 | -0,76% | - |
| 27.10.2025 | 26,37 | 26,58 | 26,16 | 26,30 | 0,38% | 100,00 |
| 24.10.2025 | 26,21 | 26,62 | 26,06 | 26,20 | 1,04% | - |
| 23.10.2025 | 25,62 | 26,40 | 25,62 | 25,93 | 0,82% | - |
| 22.10.2025 | 25,84 | 25,96 | 25,49 | 25,72 | -0,89% | - |
| 21.10.2025 | 25,41 | 26,03 | 25,25 | 25,95 | 2,33% | 20,00 |
| 20.10.2025 | 25,21 | 25,56 | 25,00 | 25,36 | 0,46% | - |
| 17.10.2025 | 25,44 | 25,77 | 25,01 | 25,25 | -2,08% | 100,00 |
| 16.10.2025 | 25,84 | 26,11 | 25,49 | 25,78 | -1,68% | - |
| 15.10.2025 | 26,26 | 26,92 | 26,10 | 26,22 | -0,21% | - |
| 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% | - |