9,450€
0,79%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 9,50 | 9,50 | 9,48 | 9,49 | 1,08% | - |
| 16.09.2026 | 9,77 | 9,79 | 9,26 | 9,39 | -3,26% | 1.968,00 |
| 15.09.2026 | 9,51 | 10,02 | 9,33 | 9,70 | 1,16% | - |
| 14.09.2026 | 9,77 | 9,99 | 9,59 | 9,59 | -2,25% | 33.660,00 |
| 11.09.2026 | 10,44 | 10,55 | 9,74 | 9,81 | -5,64% | 1.771,00 |
| 10.09.2026 | 10,59 | 10,72 | 10,25 | 10,40 | -1,73% | 3.726,00 |
| 09.09.2026 | 11,02 | 11,10 | 10,57 | 10,58 | -4,30% | 935,00 |
| 08.09.2026 | 11,28 | 11,38 | 10,82 | 11,06 | -2,57% | - |
| 07.09.2026 | 11,20 | 11,48 | 11,19 | 11,35 | 1,54% | 1.120,00 |
| 04.09.2026 | 11,19 | 11,53 | 10,90 | 11,18 | 0,48% | 53.233,00 |
| 03.09.2026 | 11,53 | 11,63 | 10,67 | 11,13 | -3,51% | 27.100,00 |
| 02.09.2026 | 10,22 | 11,61 | 10,21 | 11,53 | 12,95% | 6.223,00 |
| 01.09.2026 | 9,93 | 10,29 | 9,76 | 10,21 | 2,67% | 100,00 |
| 31.08.2026 | 9,75 | 9,96 | 9,64 | 9,94 | 1,82% | - |
| 28.08.2026 | 9,16 | 9,77 | 9,15 | 9,77 | 5,97% | - |
| 27.08.2026 | 9,52 | 9,56 | 9,15 | 9,22 | -3,09% | 7.056,00 |
| 26.08.2026 | 9,58 | 9,96 | 9,49 | 9,51 | -0,53% | 4.094,00 |
| 25.08.2026 | 9,68 | 9,72 | 9,35 | 9,56 | -1,13% | - |
| 24.08.2026 | 9,43 | 9,80 | 9,42 | 9,67 | 2,13% | 4.000,00 |
| 21.08.2026 | 9,29 | 9,72 | 9,29 | 9,47 | 1,48% | - |
| 20.08.2026 | 9,26 | 9,39 | 9,04 | 9,33 | 0,92% | - |
| 19.08.2026 | 8,73 | 9,51 | 8,69 | 9,24 | 5,79% | 1.500,00 |
| 18.08.2026 | 8,87 | 8,93 | 8,64 | 8,74 | -0,64% | 95,00 |
| 17.08.2026 | 8,79 | 8,93 | 8,61 | 8,79 | -0,03% | 2.400,00 |
| 14.08.2026 | 8,80 | 8,93 | 8,66 | 8,80 | -0,27% | 1.400,00 |
| 13.08.2026 | 8,89 | 8,92 | 8,63 | 8,82 | -0,53% | 2.125,00 |
| 12.08.2026 | 9,03 | 9,14 | 8,74 | 8,87 | -1,47% | 18.975,00 |
| 11.08.2026 | 9,06 | 9,23 | 8,97 | 9,00 | -0,57% | 2.400,00 |
| 10.08.2026 | 9,43 | 9,43 | 8,77 | 9,05 | -1,02% | 61.072,00 |
| 07.08.2026 | 9,19 | 9,36 | 9,11 | 9,15 | 0,21% | - |
| 06.08.2026 | 9,36 | 9,40 | 9,09 | 9,13 | -2,49% | - |
| 05.08.2026 | 9,12 | 9,58 | 9,10 | 9,36 | 2,50% | - |
| 04.08.2026 | 9,07 | 9,14 | 8,76 | 9,13 | 1,64% | 3.250,00 |
| 03.08.2026 | 9,44 | 9,48 | 8,88 | 8,98 | -2,98% | 19.000,00 |
| 31.07.2026 | 10,28 | 10,36 | 9,26 | 9,26 | -9,55% | 42.066,00 |
| 30.07.2026 | 8,75 | 10,27 | 8,68 | 10,24 | 16,87% | 24.336,00 |
| 29.07.2026 | 9,65 | 10,09 | 8,68 | 8,76 | -8,83% | - |
| 28.07.2026 | 9,89 | 10,06 | 9,56 | 9,61 | -2,00% | 2.175,00 |
| 27.07.2026 | 9,99 | 10,06 | 9,72 | 9,80 | -2,07% | 23.750,00 |
| 24.07.2026 | 10,32 | 10,45 | 10,00 | 10,01 | -2,62% | - |
| 23.07.2026 | 10,22 | 10,51 | 10,09 | 10,28 | -0,39% | 20.096,00 |
| 22.07.2026 | 9,97 | 10,64 | 9,92 | 10,32 | 4,19% | 2.000,00 |
| 21.07.2026 | 9,82 | 10,06 | 9,72 | 9,91 | 0,95% | - |
| 20.07.2026 | 9,80 | 9,92 | 9,65 | 9,81 | 0,51% | 735,00 |
| 17.07.2026 | 9,85 | 10,22 | 9,70 | 9,76 | -1,39% | 1.085,00 |
| 16.07.2026 | 9,45 | 10,16 | 9,42 | 9,90 | 4,65% | - |
| 15.07.2026 | 9,41 | 9,51 | 9,24 | 9,46 | 0,83% | - |
| 14.07.2026 | 9,68 | 9,78 | 9,35 | 9,38 | -2,07% | 220,00 |
| 13.07.2026 | 9,55 | 10,02 | 9,48 | 9,58 | -0,70% | 1.560,00 |
| 10.07.2026 | 9,56 | 9,76 | 9,35 | 9,65 | 1,24% | 210,00 |
| 09.07.2026 | 9,64 | 9,85 | 9,49 | 9,53 | -0,88% | 9.250,00 |
| 08.07.2026 | 10,14 | 10,22 | 9,56 | 9,62 | -5,90% | 1.050,00 |
| 07.07.2026 | 9,95 | 10,39 | 9,90 | 10,22 | 2,69% | - |
| 06.07.2026 | 9,99 | 10,16 | 9,50 | 9,95 | -0,03% | - |
| 03.07.2026 | 9,98 | 9,98 | 9,94 | 9,95 | 0,03% | 63,00 |
| 02.07.2026 | 9,61 | 10,28 | 9,55 | 9,95 | 4,78% | - |
| 01.07.2026 | 10,89 | 11,13 | 9,46 | 9,50 | -6,40% | 6.200,00 |
| 30.06.2026 | 10,07 | 10,41 | 9,89 | 10,15 | 0,97% | 1.314,00 |
| 29.06.2026 | 10,37 | 11,17 | 9,75 | 10,05 | -2,66% | 500,00 |
| 26.06.2026 | 9,92 | 10,38 | 9,84 | 10,32 | 3,62% | - |
| 25.06.2026 | 9,96 | 10,39 | 9,85 | 9,96 | 0,33% | - |
| 24.06.2026 | 9,66 | 10,08 | 9,61 | 9,93 | 2,99% | 10.242,00 |
| 23.06.2026 | 9,64 | 9,90 | 9,46 | 9,64 | 0,03% | - |
| 22.06.2026 | 10,05 | 10,15 | 9,56 | 9,64 | -4,00% | - |
| 19.06.2026 | 10,08 | 10,08 | 10,04 | 10,04 | 0,27% | 15.741,00 |
| 18.06.2026 | 10,47 | 10,68 | 9,64 | 10,01 | -3,84% | 927,00 |
| 17.06.2026 | 10,25 | 10,92 | 9,96 | 10,41 | 4,22% | 2.222,00 |
| 16.06.2026 | 9,98 | 10,16 | 9,94 | 9,99 | 0,02% | 8.812,00 |
| 15.06.2026 | 10,30 | 10,65 | 9,90 | 9,99 | -2,50% | 1.580,00 |
| 12.06.2026 | 9,74 | 10,48 | 9,71 | 10,25 | 4,99% | 44,00 |
| 11.06.2026 | 9,46 | 9,76 | 9,29 | 9,76 | 2,74% | - |
| 10.06.2026 | 9,93 | 9,99 | 9,50 | 9,50 | -5,43% | 626,00 |
| 09.06.2026 | 9,64 | 10,08 | 9,43 | 10,04 | 5,10% | 6.568,00 |
| 08.06.2026 | 10,23 | 10,41 | 9,52 | 9,56 | -5,34% | 7.955,00 |
| 05.06.2026 | 10,55 | 10,66 | 9,91 | 10,10 | -4,45% | 185,00 |
| 04.06.2026 | 10,85 | 10,93 | 10,52 | 10,57 | -0,98% | 2.024,00 |
| 03.06.2026 | 11,29 | 11,37 | 10,65 | 10,67 | -5,60% | 2.030,00 |
| 02.06.2026 | 11,42 | 11,53 | 11,17 | 11,30 | -1,41% | - |
| 01.06.2026 | 11,74 | 11,88 | 11,22 | 11,47 | -2,08% | 2.200,00 |
| 29.05.2026 | 11,67 | 11,96 | 11,63 | 11,71 | 0,93% | 12.920,00 |
| 28.05.2026 | 11,66 | 11,78 | 11,42 | 11,60 | -0,24% | - |
| 27.05.2026 | 11,26 | 11,92 | 11,21 | 11,63 | 4,19% | 11.650,00 |
| 26.05.2026 | 11,34 | 11,51 | 11,05 | 11,16 | -2,05% | 14.086,00 |
| 25.05.2026 | 11,34 | 11,44 | 11,34 | 11,39 | 0,93% | - |
| 22.05.2026 | 11,23 | 11,41 | 11,08 | 11,29 | 0,92% | 560,00 |
| 21.05.2026 | 11,00 | 11,34 | 10,69 | 11,19 | 2,49% | 11.636,00 |
| 20.05.2026 | 11,08 | 11,48 | 10,57 | 10,91 | -0,75% | 12.800,00 |
| 19.05.2026 | 11,66 | 11,72 | 10,95 | 11,00 | -5,77% | 5.100,00 |
| 18.05.2026 | 12,15 | 12,43 | 11,66 | 11,67 | -4,28% | 3.960,00 |
| 15.05.2026 | 11,63 | 12,23 | 11,57 | 12,19 | 4,64% | 7.218,00 |
| 14.05.2026 | 11,00 | 11,80 | 10,87 | 11,65 | 7,03% | - |
| 13.05.2026 | 11,25 | 11,34 | 10,82 | 10,89 | -3,18% | 4.540,00 |
| 12.05.2026 | 11,14 | 11,36 | 10,92 | 11,24 | 1,03% | - |
| 11.05.2026 | 11,51 | 11,74 | 11,02 | 11,13 | -2,17% | 37.040,00 |
| 08.05.2026 | 11,70 | 11,84 | 11,35 | 11,38 | -2,40% | 1.884,00 |
| 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% | - |