32,985€
-6,16%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,05 | 35,20 | 31,90 | 32,63 | -7,55% | 60,00 |
| 03.04.2025 | 38,03 | 38,30 | 35,16 | 35,29 | -10,05% | - |
| 02.04.2025 | 39,00 | 39,37 | 38,23 | 39,24 | 0,46% | - |
| 01.04.2025 | 38,89 | 39,42 | 38,31 | 39,06 | 0,04% | - |
| 31.03.2025 | 38,51 | 39,24 | 37,78 | 39,04 | 0,98% | 50,00 |
| 28.03.2025 | 39,45 | 40,16 | 38,48 | 38,66 | -0,73% | - |
| 27.03.2025 | 39,19 | 39,49 | 38,92 | 38,95 | -0,19% | - |
| 26.03.2025 | 38,32 | 39,23 | 38,24 | 39,02 | 1,50% | - |
| 25.03.2025 | 38,64 | 38,73 | 38,03 | 38,45 | -0,47% | - |
| 24.03.2025 | 38,58 | 39,08 | 38,12 | 38,63 | 0,73% | - |
| 21.03.2025 | 39,03 | 39,37 | 37,80 | 38,35 | -2,53% | 2,00 |
| 20.03.2025 | 39,76 | 40,09 | 38,83 | 39,34 | -1,13% | - |
| 19.03.2025 | 39,25 | 40,06 | 38,52 | 39,79 | 0,67% | - |
| 18.03.2025 | 39,11 | 39,53 | 38,75 | 39,53 | 0,57% | - |
| 17.03.2025 | 38,10 | 39,53 | 37,83 | 39,30 | 2,56% | - |
| 14.03.2025 | 37,37 | 38,42 | 37,15 | 38,32 | 2,56% | - |
| 13.03.2025 | 36,57 | 37,81 | 36,30 | 37,37 | 2,54% | - |
| 12.03.2025 | 37,99 | 38,40 | 36,25 | 36,44 | -4,47% | 60,00 |
| 11.03.2025 | 38,38 | 38,40 | 37,08 | 38,15 | -0,18% | - |
| 10.03.2025 | 37,90 | 39,08 | 37,51 | 38,22 | 0,39% | 240,00 |
| 07.03.2025 | 37,22 | 38,18 | 36,54 | 38,07 | 1,96% | - |
| 06.03.2025 | 36,53 | 37,57 | 35,38 | 37,34 | 2,20% | 125,00 |
| 05.03.2025 | 34,79 | 36,61 | 33,96 | 36,53 | 6,13% | - |
| 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 |
| 03.01.2025 | 47,19 | 47,48 | 47,13 | 47,13 | -1,28% | 50,00 |
| 02.01.2025 | 46,76 | 47,74 | 46,76 | 47,74 | 1,94% | - |
| 30.12.2024 | 46,83 | 46,83 | 46,83 | 46,83 | -0,59% | - |
| 27.12.2024 | 47,11 | 47,11 | 47,11 | 47,11 | -1,38% | - |
| 23.12.2024 | 48,20 | 48,27 | 47,74 | 47,77 | -1,57% | 141,00 |
| 22.12.2024 | 46,04 | 48,53 | 46,04 | 48,53 | 2,49% | 200,00 |
| 19.12.2024 | 47,30 | 47,35 | 47,30 | 47,35 | -3,84% | 27,00 |
| 18.12.2024 | 49,24 | 49,24 | 49,24 | 49,24 | 0,20% | - |
| 17.12.2024 | 50,84 | 50,84 | 48,95 | 49,14 | -4,06% | - |
| 13.12.2024 | 52,00 | 52,00 | 51,22 | 51,22 | -2,03% | - |
| 12.12.2024 | 53,44 | 53,44 | 52,28 | 52,28 | -2,83% | - |
| 11.12.2024 | 54,30 | 54,74 | 53,78 | 53,80 | -1,21% | - |
| 10.12.2024 | 54,94 | 54,94 | 54,46 | 54,46 | 1,87% | - |
| 09.12.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,56% | - |
| 06.12.2024 | 53,82 | 53,82 | 53,16 | 53,16 | -1,45% | - |
| 05.12.2024 | 55,86 | 55,86 | 53,94 | 53,94 | -3,92% | 40,00 |
| 04.12.2024 | 56,54 | 56,54 | 56,14 | 56,14 | -1,02% | - |
| 03.12.2024 | 56,28 | 56,72 | 56,28 | 56,72 | 1,25% | - |
| 02.12.2024 | 55,92 | 56,02 | 55,72 | 56,02 | -0,39% | - |
| 29.11.2024 | 56,24 | 56,24 | 56,24 | 56,24 | -0,42% | - |
| 28.11.2024 | 56,28 | 56,48 | 56,28 | 56,48 | 0,07% | - |
| 27.11.2024 | 56,98 | 56,98 | 56,44 | 56,44 | -1,88% | - |
| 26.11.2024 | 57,68 | 58,34 | 57,52 | 57,52 | 2,31% | - |
| 25.11.2024 | 56,22 | 56,22 | 56,22 | 56,22 | -0,25% | - |
| 22.11.2024 | 55,54 | 56,36 | 55,52 | 56,36 | 1,29% | - |
| 21.11.2024 | 54,10 | 55,64 | 54,10 | 55,64 | 3,00% | - |
| 20.11.2024 | 52,20 | 54,02 | 52,20 | 54,02 | 3,76% | - |
| 19.11.2024 | 52,06 | 52,06 | 52,06 | 52,06 | 0,39% | - |
| 18.11.2024 | 51,32 | 51,86 | 51,32 | 51,86 | -1,03% | 329,00 |
| 15.11.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,72% | - |
| 14.11.2024 | 52,54 | 53,02 | 52,54 | 52,78 | -0,15% | - |
| 13.11.2024 | 52,32 | 53,04 | 52,32 | 52,86 | -4,41% | 97,00 |
| 12.11.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,29% | - |
| 11.11.2024 | 55,58 | 55,58 | 55,14 | 55,14 | -1,01% | - |
| 08.11.2024 | 56,24 | 56,24 | 55,70 | 55,70 | -1,56% | - |
| 07.11.2024 | 56,50 | 56,58 | 56,20 | 56,58 | -7,00% | 35,00 |
| 06.11.2024 | 60,84 | 60,84 | 60,84 | 60,84 | 4,82% | - |