34,560€
-3,22%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 34,40 | 36,18 | 34,27 | 34,96 | 1,54% | - |
| 27.05.2025 | 34,10 | 34,70 | 33,94 | 34,43 | 0,89% | 200,00 |
| 26.05.2025 | 33,78 | 34,13 | 33,76 | 34,13 | 1,44% | 140,00 |
| 23.05.2025 | 33,56 | 33,75 | 33,05 | 33,64 | -0,31% | - |
| 22.05.2025 | 34,64 | 35,39 | 33,63 | 33,75 | -2,65% | - |
| 21.05.2025 | 35,69 | 35,71 | 34,52 | 34,67 | -3,65% | - |
| 20.05.2025 | 35,45 | 36,16 | 35,37 | 35,98 | 1,07% | - |
| 19.05.2025 | 35,49 | 35,65 | 34,02 | 35,60 | -0,84% | - |
| 16.05.2025 | 34,97 | 36,08 | 34,94 | 35,90 | 2,37% | - |
| 15.05.2025 | 33,10 | 35,33 | 32,99 | 35,07 | 5,33% | - |
| 14.05.2025 | 34,08 | 34,21 | 32,78 | 33,30 | -2,26% | - |
| 13.05.2025 | 34,30 | 34,49 | 33,88 | 34,07 | -1,15% | - |
| 12.05.2025 | 33,25 | 35,12 | 33,22 | 34,46 | 5,40% | 60,00 |
| 09.05.2025 | 32,59 | 32,91 | 32,33 | 32,70 | 0,23% | - |
| 08.05.2025 | 31,16 | 33,05 | 31,14 | 32,62 | 5,34% | - |
| 07.05.2025 | 31,58 | 32,12 | 30,77 | 30,97 | -1,23% | 1.200,00 |
| 06.05.2025 | 31,66 | 32,17 | 31,31 | 31,35 | -1,10% | 66,00 |
| 05.05.2025 | 33,17 | 33,74 | 31,62 | 31,70 | -5,51% | - |
| 02.05.2025 | 34,07 | 34,07 | 33,52 | 33,55 | -8,73% | 100,00 |
| 30.04.2025 | 36,36 | 36,76 | 35,69 | 36,76 | 0,66% | - |
| 29.04.2025 | 36,30 | 36,52 | 36,30 | 36,52 | -0,65% | - |
| 28.04.2025 | 35,82 | 36,76 | 35,82 | 36,76 | 2,00% | 40,00 |
| 25.04.2025 | 35,76 | 36,11 | 35,76 | 36,04 | 0,78% | - |
| 24.04.2025 | 34,47 | 35,76 | 34,47 | 35,76 | 3,56% | - |
| 23.04.2025 | 34,94 | 35,12 | 34,50 | 34,53 | 4,29% | 30,00 |
| 22.04.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -0,12% | - |
| 17.04.2025 | 33,01 | 33,15 | 33,01 | 33,15 | 1,78% | - |
| 16.04.2025 | 32,58 | 32,65 | 32,57 | 32,57 | -1,87% | - |
| 15.04.2025 | 33,03 | 33,19 | 33,03 | 33,19 | -0,42% | - |
| 14.04.2025 | 32,72 | 33,33 | 32,72 | 33,33 | 2,11% | - |
| 11.04.2025 | 32,41 | 32,64 | 32,41 | 32,64 | -3,72% | - |
| 10.04.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 10,53% | - |
| 09.04.2025 | 30,19 | 30,67 | 30,19 | 30,67 | -7,37% | 280,00 |
| 08.04.2025 | 32,59 | 33,11 | 32,59 | 33,11 | 7,05% | - |
| 07.04.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -11,04% | - |
| 04.04.2025 | 35,00 | 35,00 | 34,77 | 34,77 | -1,08% | 60,00 |
| 03.04.2025 | 37,73 | 37,73 | 35,15 | 35,15 | -10,31% | - |
| 02.04.2025 | 38,96 | 39,27 | 38,85 | 39,19 | 1,03% | - |
| 01.04.2025 | 38,85 | 39,12 | 38,79 | 38,79 | -0,72% | - |
| 31.03.2025 | 38,47 | 39,07 | 38,28 | 39,07 | -0,84% | 10,00 |
| 28.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,61% | - |
| 27.03.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 2,27% | - |
| 26.03.2025 | 38,60 | 38,60 | 38,29 | 38,29 | -0,62% | - |
| 24.03.2025 | 38,53 | 38,53 | 38,53 | 38,53 | -1,18% | - |
| 21.03.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -1,81% | 2,00 |
| 20.03.2025 | 39,71 | 39,71 | 39,71 | 39,71 | 1,28% | - |
| 19.03.2025 | 39,21 | 39,21 | 39,21 | 39,21 | 0,03% | - |
| 18.03.2025 | 39,04 | 39,20 | 39,04 | 39,20 | 3,02% | - |
| 17.03.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -0,70% | - |
| 16.03.2025 | 37,33 | 38,32 | 37,33 | 38,32 | 2,73% | - |
| 13.03.2025 | 36,53 | 37,38 | 36,53 | 37,30 | 0,40% | - |
| 12.03.2025 | 37,98 | 37,98 | 36,76 | 37,15 | -1,88% | 20,00 |
| 11.03.2025 | 37,05 | 37,86 | 37,05 | 37,86 | -1,33% | - |
| 10.03.2025 | 37,85 | 38,37 | 37,84 | 38,37 | 2,98% | 60,00 |
| 07.03.2025 | 37,17 | 37,26 | 37,17 | 37,26 | -0,35% | 75,00 |
| 06.03.2025 | 36,48 | 37,39 | 36,42 | 37,39 | 8,19% | 74,00 |
| 05.03.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 0,41% | - |
| 04.03.2025 | 33,91 | 34,78 | 33,91 | 34,42 | 1,74% | - |
| 03.03.2025 | 35,46 | 35,46 | 33,83 | 33,83 | -6,65% | - |
| 28.02.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,47% | - |
| 27.02.2025 | 36,52 | 36,52 | 36,41 | 36,41 | -0,03% | 250,00 |
| 26.02.2025 | 36,25 | 36,71 | 36,25 | 36,42 | 0,14% | 40,00 |
| 24.02.2025 | 36,50 | 36,50 | 36,37 | 36,37 | 0,03% | - |
| 21.02.2025 | 36,28 | 36,36 | 36,28 | 36,36 | -0,19% | - |
| 20.02.2025 | 36,03 | 36,43 | 36,03 | 36,43 | 0,41% | - |
| 19.02.2025 | 36,34 | 36,34 | 35,85 | 36,28 | 0,06% | - |
| 18.02.2025 | 35,11 | 36,26 | 35,11 | 36,26 | 2,78% | 2.939,00 |
| 17.02.2025 | 34,98 | 35,28 | 34,98 | 35,28 | 1,00% | 330,00 |
| 14.02.2025 | 35,06 | 35,06 | 34,93 | 34,93 | -0,23% | 666,00 |
| 13.02.2025 | 35,16 | 35,40 | 34,45 | 35,01 | -0,60% | 600,00 |
| 12.02.2025 | 35,05 | 35,42 | 34,70 | 35,22 | -0,11% | 2.695,00 |
| 11.02.2025 | 34,21 | 35,45 | 34,21 | 35,26 | 5,63% | 2.997,00 |
| 10.02.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,60% | 22,00 |
| 07.02.2025 | 34,28 | 34,28 | 33,18 | 33,18 | -3,74% | - |
| 06.02.2025 | 34,53 | 35,24 | 34,38 | 34,47 | -1,06% | 3.942,00 |
| 05.02.2025 | 42,86 | 42,86 | 33,23 | 34,84 | -33,21% | 1.665,00 |
| 04.02.2025 | 53,20 | 53,20 | 52,16 | 52,16 | -2,21% | - |
| 03.02.2025 | 52,76 | 53,34 | 51,62 | 53,34 | -0,49% | 125,00 |
| 31.01.2025 | 54,30 | 54,30 | 53,60 | 53,60 | -0,96% | - |
| 30.01.2025 | 54,14 | 54,14 | 53,94 | 54,12 | 0,00% | - |
| 29.01.2025 | 53,84 | 54,12 | 53,84 | 54,12 | -0,15% | - |
| 28.01.2025 | 52,58 | 54,20 | 52,58 | 54,20 | 1,99% | - |
| 24.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -0,49% | - |
| 23.01.2025 | 52,26 | 53,40 | 52,26 | 53,40 | 1,91% | - |
| 22.01.2025 | 52,52 | 52,52 | 52,40 | 52,40 | -0,04% | - |
| 21.01.2025 | 52,10 | 52,44 | 52,10 | 52,42 | 0,42% | - |
| 20.01.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,58% | - |
| 17.01.2025 | 52,06 | 52,06 | 51,90 | 51,90 | -0,19% | - |
| 16.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,15% | - |
| 15.01.2025 | 51,98 | 51,98 | 51,92 | 51,92 | 0,23% | - |
| 14.01.2025 | 50,82 | 51,80 | 50,82 | 51,80 | 3,02% | - |
| 13.01.2025 | 48,41 | 50,28 | 48,41 | 50,28 | 4,12% | - |
| 10.01.2025 | 48,79 | 48,79 | 48,29 | 48,29 | -0,90% | - |
| 09.01.2025 | 48,73 | 48,73 | 48,73 | 48,73 | -1,28% | - |
| 08.01.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 3,76% | - |
| 07.01.2025 | 47,58 | 47,58 | 47,57 | 47,57 | -1,84% | 5,00 |
| 06.01.2025 | 47,28 | 48,46 | 47,28 | 48,46 | 2,82% | 30,00 |