2,960€
2,42%
Echtzeit-Aktienkurs FAMICORD AG
Bid:
Ask:
Aktienkurse zur FAMICORD AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,96 | 2,97 | 2,96 | 2,96 | 0,17% | - |
| 28.09.2026 | 2,95 | 3,07 | 2,95 | 2,96 | 0,34% | - |
| 25.09.2026 | 3,05 | 3,12 | 2,95 | 2,95 | -3,28% | - |
| 24.09.2026 | 2,96 | 3,27 | 2,94 | 3,05 | 3,05% | - |
| 23.09.2026 | 2,96 | 2,96 | 2,94 | 2,96 | -0,17% | - |
| 22.09.2026 | 2,95 | 3,03 | 2,90 | 2,96 | 0,51% | - |
| 21.09.2026 | 2,95 | 3,01 | 2,94 | 2,95 | 0,00% | - |
| 18.09.2026 | 2,95 | 2,98 | 2,94 | 2,95 | -1,17% | - |
| 17.09.2026 | 2,95 | 2,98 | 2,94 | 2,98 | 1,19% | - |
| 16.09.2026 | 2,96 | 2,98 | 2,94 | 2,95 | -0,17% | - |
| 15.09.2026 | 2,95 | 2,97 | 2,94 | 2,95 | 0,17% | - |
| 14.09.2026 | 2,92 | 2,95 | 2,92 | 2,95 | -0,17% | - |
| 11.09.2026 | 2,92 | 2,96 | 2,91 | 2,95 | 1,03% | - |
| 10.09.2026 | 2,96 | 2,97 | 2,83 | 2,92 | -1,35% | - |
| 09.09.2026 | 2,96 | 3,02 | 2,92 | 2,96 | -1,50% | - |
| 08.09.2026 | 2,94 | 3,01 | 2,90 | 3,01 | 2,04% | 3.100,00 |
| 07.09.2026 | 2,94 | 2,95 | 2,93 | 2,95 | 0,17% | - |
| 04.09.2026 | 2,91 | 2,94 | 2,89 | 2,94 | 1,20% | 2.500,00 |
| 03.09.2026 | 2,94 | 2,94 | 2,91 | 2,91 | -1,02% | - |
| 02.09.2026 | 2,91 | 2,94 | 2,90 | 2,94 | 0,86% | - |
| 01.09.2026 | 2,90 | 2,93 | 2,89 | 2,91 | 0,17% | - |
| 31.08.2026 | 2,91 | 2,95 | 2,90 | 2,91 | -0,17% | - |
| 28.08.2026 | 2,87 | 2,93 | 2,84 | 2,91 | 1,57% | - |
| 27.08.2026 | 2,88 | 2,91 | 2,86 | 2,87 | -0,52% | - |
| 26.08.2026 | 2,86 | 2,88 | 2,86 | 2,88 | 0,88% | - |
| 25.08.2026 | 2,86 | 2,87 | 2,81 | 2,86 | 0,18% | - |
| 24.08.2026 | 2,83 | 2,87 | 2,82 | 2,85 | 0,00% | - |
| 21.08.2026 | 2,85 | 2,86 | 2,85 | 2,85 | 0,00% | - |
| 20.08.2026 | 2,85 | 2,86 | 2,85 | 2,85 | 0,35% | - |
| 19.08.2026 | 2,64 | 2,85 | 2,62 | 2,84 | 4,03% | - |
| 18.08.2026 | 2,73 | 2,87 | 2,68 | 2,73 | -0,91% | - |
| 17.08.2026 | 2,71 | 2,83 | 2,71 | 2,76 | 1,85% | - |
| 14.08.2026 | 2,73 | 2,75 | 2,70 | 2,71 | -1,28% | - |
| 13.08.2026 | 2,76 | 2,76 | 2,65 | 2,74 | -0,36% | 24,00 |
| 12.08.2026 | 2,82 | 2,82 | 2,67 | 2,75 | -2,14% | - |
| 11.08.2026 | 2,80 | 2,81 | 2,76 | 2,81 | 0,54% | - |
| 10.08.2026 | 2,76 | 2,84 | 2,66 | 2,80 | 2,57% | - |
| 07.08.2026 | 2,85 | 2,85 | 2,72 | 2,73 | -6,03% | - |
| 06.08.2026 | 2,82 | 2,90 | 2,73 | 2,90 | 1,40% | - |
| 05.08.2026 | 2,81 | 2,87 | 2,80 | 2,86 | 2,14% | - |
| 04.08.2026 | 2,94 | 2,94 | 2,79 | 2,80 | -4,76% | - |
| 03.08.2026 | 2,98 | 2,98 | 2,91 | 2,94 | -1,01% | - |
| 31.07.2026 | 2,85 | 2,97 | 2,84 | 2,97 | 4,21% | - |
| 30.07.2026 | 2,85 | 2,85 | 2,83 | 2,85 | 0,18% | - |
| 29.07.2026 | 2,98 | 2,98 | 2,83 | 2,85 | -4,21% | - |
| 28.07.2026 | 2,99 | 2,99 | 2,93 | 2,97 | 3,85% | - |
| 27.07.2026 | 2,83 | 2,86 | 2,80 | 2,86 | 0,18% | - |
| 24.07.2026 | 2,82 | 2,86 | 2,77 | 2,86 | 4,58% | 30.345,00 |
| 23.07.2026 | 2,69 | 2,86 | 2,69 | 2,73 | -1,80% | - |
| 22.07.2026 | 2,87 | 2,92 | 2,78 | 2,78 | -2,80% | 96.000,00 |
| 21.07.2026 | 2,91 | 3,04 | 2,85 | 2,86 | -3,21% | - |
| 20.07.2026 | 3,02 | 3,06 | 2,95 | 2,96 | -2,96% | - |
| 17.07.2026 | 3,06 | 3,11 | 3,02 | 3,05 | 1,84% | - |
| 16.07.2026 | 3,21 | 3,21 | 2,99 | 2,99 | -6,27% | - |
| 15.07.2026 | 3,19 | 3,20 | 3,06 | 3,19 | 0,00% | 1.300,00 |
| 14.07.2026 | 3,22 | 3,24 | 3,06 | 3,19 | -0,78% | - |
| 13.07.2026 | 3,26 | 3,27 | 3,12 | 3,22 | -1,98% | 4.400,00 |
| 10.07.2026 | 3,18 | 3,29 | 3,06 | 3,28 | 7,54% | - |
| 09.07.2026 | 3,07 | 3,34 | 3,00 | 3,05 | -0,65% | 13.650,00 |
| 08.07.2026 | 3,06 | 3,09 | 1,45 | 3,07 | 0,33% | - |
| 07.07.2026 | 3,44 | 3,44 | 1,76 | 3,06 | -11,05% | - |
| 06.07.2026 | 3,47 | 3,54 | 1,93 | 3,44 | -0,58% | - |
| 03.07.2026 | 3,65 | 3,65 | 3,45 | 3,46 | -4,68% | - |
| 02.07.2026 | 3,63 | 3,69 | 3,57 | 3,63 | 2,25% | - |
| 01.07.2026 | 3,64 | 3,69 | 3,55 | 3,55 | -2,74% | - |
| 30.06.2026 | 3,81 | 3,81 | 3,57 | 3,65 | -4,07% | - |
| 29.06.2026 | 3,82 | 3,82 | 3,75 | 3,81 | 1,74% | - |
| 26.06.2026 | 3,83 | 3,83 | 3,74 | 3,74 | -0,40% | - |
| 25.06.2026 | 3,84 | 3,85 | 3,76 | 3,76 | -1,83% | - |
| 24.06.2026 | 3,82 | 3,84 | 3,78 | 3,83 | 0,39% | 2.888,00 |
| 23.06.2026 | 3,82 | 3,83 | 3,75 | 3,81 | 0,00% | - |
| 22.06.2026 | 3,84 | 3,84 | 3,77 | 3,81 | 0,00% | 1.976,00 |
| 19.06.2026 | 3,83 | 3,83 | 3,76 | 3,81 | 0,93% | - |
| 18.06.2026 | 3,83 | 3,83 | 3,77 | 3,78 | -1,31% | - |
| 17.06.2026 | 3,80 | 3,83 | 3,73 | 3,83 | 0,13% | - |
| 16.06.2026 | 3,83 | 3,83 | 3,76 | 3,82 | -0,13% | - |
| 15.06.2026 | 3,81 | 3,83 | 3,75 | 3,83 | 0,79% | - |
| 12.06.2026 | 3,80 | 3,87 | 3,76 | 3,80 | -0,13% | - |
| 11.06.2026 | 3,78 | 3,87 | 3,77 | 3,80 | 1,47% | 3.360,00 |
| 10.06.2026 | 3,86 | 3,86 | 3,69 | 3,75 | -2,47% | 3.640,00 |
| 09.06.2026 | 3,81 | 3,88 | 3,74 | 3,84 | 0,13% | - |
| 08.06.2026 | 3,91 | 3,91 | 3,78 | 3,84 | -1,92% | - |
| 05.06.2026 | 3,85 | 3,91 | 3,77 | 3,91 | 1,96% | - |
| 04.06.2026 | 3,88 | 3,93 | 3,82 | 3,84 | -1,16% | 220,00 |
| 03.06.2026 | 4,02 | 4,02 | 3,88 | 3,88 | -3,12% | 290,00 |
| 02.06.2026 | 3,97 | 4,01 | 3,89 | 4,01 | 1,01% | - |
| 01.06.2026 | 3,96 | 4,97 | 3,77 | 3,97 | -0,88% | - |
| 29.05.2026 | 3,99 | 4,01 | 3,94 | 4,00 | 0,88% | - |
| 28.05.2026 | 3,94 | 3,99 | 3,93 | 3,97 | 0,38% | - |
| 27.05.2026 | 4,03 | 4,03 | 3,94 | 3,95 | -1,74% | - |
| 26.05.2026 | 4,00 | 4,02 | 3,94 | 4,02 | 0,50% | - |
| 25.05.2026 | 4,00 | 4,01 | 3,96 | 4,00 | 1,27% | - |
| 22.05.2026 | 3,99 | 4,00 | 3,94 | 3,95 | 0,13% | - |
| 21.05.2026 | 3,98 | 4,01 | 3,93 | 3,95 | -0,75% | - |
| 20.05.2026 | 3,93 | 4,00 | 3,72 | 3,98 | 1,15% | - |
| 19.05.2026 | 3,98 | 3,99 | 3,89 | 3,93 | -1,63% | - |
| 18.05.2026 | 3,93 | 4,04 | 3,91 | 4,00 | -0,12% | - |
| 15.05.2026 | 4,07 | 4,07 | 3,94 | 4,00 | -1,60% | - |
| 14.05.2026 | 4,02 | 4,07 | 3,92 | 4,07 | 0,99% | - |
| 13.05.2026 | 4,10 | 4,21 | 3,97 | 4,03 | -1,71% | - |