51,760€
-1,93%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
26.07.2024 | 54,22 | 54,22 | 54,22 | 54,22 | 3,59% | - |
25.07.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,04% | - |
24.07.2024 | 52,72 | 52,72 | 52,36 | 52,36 | -0,91% | - |
23.07.2024 | 52,90 | 52,90 | 52,84 | 52,84 | -3,65% | - |
19.07.2024 | 54,84 | 54,84 | 54,84 | 54,84 | -2,90% | - |
18.07.2024 | 56,48 | 56,48 | 56,48 | 56,48 | 4,59% | - |
17.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,15% | - |
16.07.2024 | 53,14 | 54,18 | 53,14 | 54,08 | 1,69% | - |
15.07.2024 | 52,60 | 53,18 | 52,60 | 53,18 | 2,15% | - |
12.07.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,19% | - |
11.07.2024 | 50,40 | 52,24 | 50,40 | 52,16 | 4,24% | - |
10.07.2024 | 50,04 | 50,04 | 50,04 | 50,04 | -4,10% | - |
09.07.2024 | 51,78 | 52,18 | 51,78 | 52,18 | 0,42% | 10,00 |
08.07.2024 | 50,68 | 51,96 | 50,68 | 51,96 | 1,09% | - |
05.07.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,12% | - |
04.07.2024 | 51,52 | 51,52 | 51,46 | 51,46 | -0,27% | - |
03.07.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,75% | - |
02.07.2024 | 52,52 | 52,52 | 52,52 | 52,52 | -1,65% | - |
01.07.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,48% | - |
28.06.2024 | 53,08 | 53,66 | 52,68 | 53,66 | 1,32% | 10,00 |
27.06.2024 | 52,80 | 52,96 | 52,80 | 52,96 | 0,30% | - |
26.06.2024 | 52,58 | 52,80 | 52,58 | 52,80 | -0,64% | - |
25.06.2024 | 53,14 | 53,14 | 53,14 | 53,14 | -1,63% | - |
24.06.2024 | 52,56 | 54,02 | 52,56 | 54,02 | 6,89% | 10,00 |