11,375€
-2,19%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,70 | 11,84 | 11,35 | 11,35 | -2,59% | 1.834,00 |
| 07.05.2026 | 12,66 | 13,09 | 11,64 | 11,66 | -7,46% | 13.986,00 |
| 06.05.2026 | 12,73 | 12,85 | 12,49 | 12,60 | -0,97% | 17.489,00 |
| 05.05.2026 | 12,73 | 12,95 | 12,42 | 12,72 | 2,11% | 39.135,00 |
| 04.05.2026 | 12,69 | 12,90 | 12,42 | 12,46 | -4,76% | 5.467,00 |
| 30.04.2026 | 13,23 | 14,13 | 13,01 | 13,08 | 4,21% | - |
| 29.04.2026 | 13,07 | 13,33 | 12,50 | 12,55 | -3,78% | - |
| 28.04.2026 | 13,30 | 13,57 | 12,89 | 13,04 | -1,73% | - |
| 27.04.2026 | 12,67 | 13,54 | 12,66 | 13,27 | 4,49% | 2.000,00 |
| 24.04.2026 | 12,36 | 12,76 | 12,20 | 12,70 | 2,42% | - |
| 23.04.2026 | 12,51 | 12,65 | 12,01 | 12,40 | -0,92% | - |
| 22.04.2026 | 13,59 | 13,72 | 12,41 | 12,52 | -7,62% | - |
| 21.04.2026 | 14,38 | 14,50 | 13,35 | 13,55 | -7,98% | 3.250,00 |
| 20.04.2026 | 14,50 | 14,80 | 14,33 | 14,73 | 1,15% | 3.120,00 |
| 17.04.2026 | 14,93 | 14,99 | 14,43 | 14,56 | -2,38% | 5.050,00 |
| 16.04.2026 | 14,93 | 15,14 | 14,51 | 14,91 | 1,07% | 351,00 |
| 15.04.2026 | 14,77 | 15,19 | 14,68 | 14,76 | -0,18% | 189,00 |
| 14.04.2026 | 15,35 | 15,42 | 14,68 | 14,78 | -3,75% | - |
| 13.04.2026 | 14,83 | 15,58 | 14,75 | 15,36 | 3,70% | - |
| 10.04.2026 | 14,73 | 14,96 | 14,65 | 14,81 | 0,71% | 9.800,00 |
| 09.04.2026 | 15,28 | 15,51 | 14,55 | 14,71 | -3,88% | 6.600,00 |
| 08.04.2026 | 15,52 | 15,52 | 14,72 | 15,30 | 0,51% | 23.400,00 |
| 07.04.2026 | 14,87 | 15,36 | 14,80 | 15,22 | -0,96% | - |
| 02.04.2026 | 14,63 | 15,37 | 14,57 | 15,37 | 3,84% | - |
| 01.04.2026 | 14,91 | 14,96 | 14,47 | 14,80 | -0,69% | 9.000,00 |
| 31.03.2026 | 14,69 | 15,00 | 14,53 | 14,90 | 1,60% | 585,00 |
| 30.03.2026 | 13,79 | 14,79 | 13,69 | 14,67 | 7,10% | 1.000,00 |
| 27.03.2026 | 13,62 | 13,85 | 13,34 | 13,70 | 0,75% | - |
| 26.03.2026 | 13,26 | 13,76 | 13,21 | 13,59 | 2,43% | 4.180,00 |
| 25.03.2026 | 12,80 | 13,45 | 12,74 | 13,27 | 3,47% | 9.460,00 |
| 24.03.2026 | 12,29 | 13,39 | 12,20 | 12,83 | 4,46% | 8.100,00 |
| 23.03.2026 | 11,34 | 12,53 | 11,29 | 12,28 | 8,37% | - |
| 20.03.2026 | 12,04 | 12,07 | 11,30 | 11,33 | -6,46% | - |
| 19.03.2026 | 12,92 | 12,92 | 11,77 | 12,11 | -5,06% | 5.700,00 |
| 18.03.2026 | 12,57 | 13,06 | 12,30 | 12,76 | 2,12% | 1.250,00 |
| 17.03.2026 | 11,95 | 12,97 | 11,93 | 12,49 | 4,30% | - |
| 16.03.2026 | 12,38 | 12,38 | 11,81 | 11,98 | -2,72% | - |
| 13.03.2026 | 12,46 | 12,89 | 12,28 | 12,31 | -0,93% | - |
| 12.03.2026 | 12,22 | 12,98 | 12,19 | 12,43 | 1,10% | 9.875,00 |
| 11.03.2026 | 11,92 | 12,33 | 11,66 | 12,29 | 3,17% | - |
| 10.03.2026 | 12,14 | 12,38 | 11,82 | 11,92 | -1,89% | - |
| 09.03.2026 | 11,94 | 12,25 | 11,79 | 12,15 | 0,21% | - |
| 06.03.2026 | 12,34 | 12,45 | 11,73 | 12,12 | -1,57% | - |
| 05.03.2026 | 11,75 | 12,72 | 11,74 | 12,31 | 4,75% | - |
| 04.03.2026 | 11,93 | 12,16 | 11,71 | 11,76 | -1,34% | 6.750,00 |
| 03.03.2026 | 12,25 | 12,28 | 11,52 | 11,92 | -3,25% | - |
| 02.03.2026 | 12,15 | 12,43 | 11,96 | 12,32 | -1,24% | 193.300,00 |
| 27.02.2026 | 12,31 | 12,47 | 11,99 | 12,47 | 1,18% | - |
| 26.02.2026 | 12,59 | 12,75 | 11,98 | 12,33 | -2,86% | 8.400,00 |
| 25.02.2026 | 11,76 | 12,72 | 11,52 | 12,69 | 7,66% | - |
| 24.02.2026 | 11,61 | 11,89 | 11,52 | 11,79 | 1,81% | 3.860,00 |
| 23.02.2026 | 12,24 | 12,32 | 11,36 | 11,58 | -6,71% | - |
| 20.02.2026 | 12,66 | 12,73 | 12,11 | 12,41 | -1,70% | - |
| 19.02.2026 | 12,39 | 12,84 | 12,19 | 12,62 | 2,55% | - |
| 18.02.2026 | 12,24 | 12,49 | 12,08 | 12,31 | 0,80% | - |
| 17.02.2026 | 12,02 | 12,48 | 11,96 | 12,21 | 0,49% | 32.000,00 |
| 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% | - |