12,210€
0,87%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 12,02 | 12,48 | 11,96 | 12,26 | 0,91% | 30.000,00 |
| 16.02.2026 | 12,19 | 12,22 | 12,15 | 12,15 | 0,54% | 9.060,00 |
| 13.02.2026 | 12,23 | 12,45 | 12,08 | 12,09 | -1,23% | - |
| 12.02.2026 | 13,56 | 13,63 | 12,13 | 12,24 | -9,40% | 5.220,00 |
| 11.02.2026 | 13,44 | 13,82 | 13,35 | 13,51 | -0,02% | 1.000,00 |
| 10.02.2026 | 12,93 | 14,06 | 12,82 | 13,51 | 4,65% | - |
| 09.02.2026 | 12,39 | 13,20 | 12,27 | 12,91 | 3,43% | - |
| 06.02.2026 | 11,64 | 12,54 | 11,26 | 12,48 | 7,59% | 36.100,00 |
| 05.02.2026 | 13,85 | 13,95 | 10,59 | 11,60 | -19,39% | 1.130,00 |
| 04.02.2026 | 13,47 | 14,39 | 13,42 | 14,39 | 6,32% | 25.120,00 |
| 03.02.2026 | 13,25 | 13,73 | 13,15 | 13,54 | 2,05% | - |
| 02.02.2026 | 13,21 | 13,38 | 12,99 | 13,26 | -0,50% | - |
| 30.01.2026 | 13,25 | 13,64 | 12,78 | 13,33 | 0,15% | - |
| 29.01.2026 | 13,33 | 13,60 | 13,03 | 13,31 | -1,04% | - |
| 28.01.2026 | 13,36 | 13,69 | 13,17 | 13,45 | 0,65% | - |
| 27.01.2026 | 13,57 | 13,67 | 13,24 | 13,36 | -1,50% | - |
| 26.01.2026 | 13,70 | 13,89 | 13,40 | 13,57 | -1,19% | 960,00 |
| 23.01.2026 | 13,69 | 13,84 | 13,58 | 13,73 | 0,70% | - |
| 22.01.2026 | 13,72 | 14,27 | 13,46 | 13,64 | 0,31% | - |
| 21.01.2026 | 13,01 | 13,62 | 12,97 | 13,59 | 3,42% | - |
| 20.01.2026 | 13,02 | 13,17 | 12,72 | 13,14 | 0,25% | 6.000,00 |
| 19.01.2026 | 13,23 | 13,23 | 13,11 | 13,11 | -0,93% | - |
| 16.01.2026 | 13,26 | 13,46 | 12,98 | 13,23 | -0,58% | - |
| 15.01.2026 | 13,01 | 13,32 | 12,64 | 13,31 | 2,35% | 6.388,00 |
| 14.01.2026 | 13,04 | 13,43 | 12,95 | 13,01 | -1,69% | - |
| 13.01.2026 | 12,97 | 13,38 | 12,96 | 13,23 | 1,79% | 2.030,00 |
| 12.01.2026 | 13,18 | 13,31 | 12,91 | 13,00 | -0,90% | 21.160,00 |
| 09.01.2026 | 12,96 | 13,16 | 12,82 | 13,11 | 1,89% | - |
| 08.01.2026 | 12,49 | 13,08 | 12,45 | 12,87 | 3,46% | 225,00 |
| 07.01.2026 | 12,66 | 12,85 | 12,26 | 12,44 | -1,80% | - |
| 06.01.2026 | 12,00 | 12,73 | 11,94 | 12,67 | 5,85% | 1.470,00 |
| 05.01.2026 | 12,31 | 12,35 | 11,91 | 11,97 | -1,89% | 16.100,00 |
| 02.01.2026 | 11,77 | 12,34 | 11,57 | 12,20 | 4,48% | - |
| 30.12.2025 | 11,74 | 11,78 | 11,68 | 11,68 | -0,04% | - |
| 29.12.2025 | 11,48 | 11,82 | 11,39 | 11,68 | 5,24% | - |
| 23.12.2025 | 11,20 | 11,26 | 11,00 | 11,10 | -0,94% | - |
| 22.12.2025 | 11,38 | 11,56 | 11,13 | 11,20 | -1,47% | - |
| 19.12.2025 | 11,62 | 11,87 | 11,35 | 11,37 | -2,65% | 70,00 |
| 18.12.2025 | 11,74 | 12,03 | 11,61 | 11,68 | -0,93% | - |
| 17.12.2025 | 11,25 | 11,83 | 11,14 | 11,79 | 5,60% | - |
| 16.12.2025 | 11,13 | 11,56 | 11,04 | 11,17 | 1,59% | - |
| 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 |