4,115€
0,05%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 4,11 | 4,19 | 4,10 | 4,12 | -0,87% | - |
| 29.10.2026 | 4,05 | 4,33 | 3,96 | 4,15 | 3,96% | 44.557,00 |
| 28.10.2026 | 4,29 | 4,32 | 3,92 | 3,99 | -5,58% | 48.550,00 |
| 27.10.2026 | 4,18 | 4,34 | 4,10 | 4,23 | 1,22% | 14.110,00 |
| 26.10.2026 | 4,52 | 4,58 | 4,08 | 4,18 | -7,44% | 2.980,00 |
| 23.10.2026 | 4,53 | 4,57 | 4,33 | 4,52 | 0,87% | 12.500,00 |
| 22.10.2026 | 4,51 | 4,60 | 4,32 | 4,48 | -0,16% | 19.439,00 |
| 21.10.2026 | 4,83 | 4,86 | 4,30 | 4,48 | -5,06% | 52.420,00 |
| 20.10.2026 | 4,78 | 4,90 | 4,71 | 4,72 | -2,01% | 9.090,00 |
| 19.10.2026 | 5,04 | 5,11 | 4,59 | 4,82 | -5,93% | 21.571,00 |
| 16.10.2026 | 5,07 | 5,34 | 4,69 | 5,12 | 2,48% | 28.904,00 |
| 15.10.2026 | 7,24 | 7,26 | 3,87 | 5,00 | -30,90% | 14.019,00 |
| 14.10.2026 | 7,44 | 7,52 | 7,21 | 7,23 | -2,82% | 5.200,00 |
| 13.10.2026 | 7,47 | 7,56 | 7,35 | 7,44 | 0,11% | 4.125,00 |
| 12.10.2026 | 7,50 | 7,52 | 7,24 | 7,44 | -0,29% | 3.750,00 |
| 09.10.2026 | 7,95 | 8,01 | 7,34 | 7,46 | -6,01% | 20.180,00 |
| 08.10.2026 | 8,15 | 8,16 | 7,89 | 7,94 | -2,98% | - |
| 07.10.2026 | 8,04 | 8,22 | 7,91 | 8,18 | 1,97% | - |
| 06.10.2026 | 8,03 | 8,25 | 7,96 | 8,02 | -0,07% | 250,00 |
| 05.10.2026 | 7,55 | 8,17 | 7,52 | 8,03 | 7,03% | 1.075,00 |
| 02.10.2026 | 7,62 | 7,95 | 7,40 | 7,50 | -2,18% | 8.705,00 |
| 01.10.2026 | 8,00 | 8,00 | 7,52 | 7,67 | -2,27% | 1.565,00 |
| 30.09.2026 | 7,99 | 8,18 | 7,81 | 7,85 | -2,51% | - |
| 29.09.2026 | 8,10 | 8,28 | 8,03 | 8,05 | -1,08% | - |
| 28.09.2026 | 8,50 | 8,50 | 8,04 | 8,14 | -3,43% | 36.125,00 |
| 25.09.2026 | 8,49 | 8,55 | 8,31 | 8,42 | 0,05% | 6.786,00 |
| 24.09.2026 | 8,82 | 8,90 | 8,40 | 8,42 | -3,11% | 68.818,00 |
| 23.09.2026 | 9,27 | 9,28 | 8,68 | 8,69 | -6,86% | - |
| 22.09.2026 | 8,96 | 9,40 | 8,96 | 9,33 | 4,11% | 120,00 |
| 21.09.2026 | 9,00 | 9,03 | 8,69 | 8,96 | 1,93% | 12.650,00 |
| 18.09.2026 | 8,93 | 9,00 | 8,51 | 8,79 | -0,61% | 5.255,00 |
| 17.09.2026 | 9,50 | 9,57 | 8,85 | 8,85 | -5,76% | - |
| 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 |