151,044$
-6,21%
Echtzeit-Aktienkurs Formula Systems (1985) Ltd
Bid:
Ask:
Aktienkurse zur Formula Systems (1985) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 154,55 | 154,55 | 150,84 | 151,04 | -6,21% | - |
| 18.11.2025 | 169,03 | 169,03 | 161,05 | 161,05 | 2,44% | 853,00 |
| 17.11.2025 | 157,06 | 157,38 | 156,53 | 157,21 | -0,43% | - |
| 13.11.2025 | 157,56 | 159,42 | 157,53 | 157,90 | -0,38% | - |
| 12.11.2025 | 156,01 | 158,50 | 155,38 | 158,50 | 5,54% | 923,00 |
| 11.11.2025 | 150,21 | 150,41 | 149,26 | 150,18 | 1,47% | - |
| 10.11.2025 | 148,65 | 148,65 | 148,00 | 148,00 | 1,44% | 580,00 |
| 06.11.2025 | 145,57 | 146,48 | 145,41 | 145,90 | 0,05% | - |
| 05.11.2025 | 147,93 | 147,93 | 145,83 | 145,83 | -0,96% | - |
| 04.11.2025 | 147,37 | 147,37 | 147,25 | 147,25 | -2,70% | 297,00 |
| 03.11.2025 | 153,06 | 153,06 | 151,08 | 151,33 | 8,09% | - |
| 31.10.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 1,86% | 241,00 |
| 30.10.2025 | 144,55 | 144,55 | 137,45 | 137,45 | -5,59% | 343,00 |
| 29.10.2025 | 145,21 | 145,59 | 144,75 | 145,59 | 1,90% | - |
| 28.10.2025 | 142,88 | 142,88 | 142,88 | 142,88 | -3,46% | 289,00 |
| 27.10.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 4,47% | 335,00 |
| 23.10.2025 | 140,30 | 141,67 | 140,30 | 141,67 | -0,01% | - |
| 22.10.2025 | 142,50 | 142,50 | 141,68 | 141,68 | 1,47% | - |
| 21.10.2025 | 140,96 | 141,21 | 139,63 | 139,63 | -1,50% | - |
| 20.10.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -1,59% | 543,00 |
| 17.10.2025 | 143,60 | 144,04 | 143,60 | 144,04 | 0,28% | - |
| 16.10.2025 | 142,54 | 144,72 | 142,54 | 143,63 | 0,10% | - |
| 15.10.2025 | 142,23 | 143,49 | 142,00 | 143,49 | -4,88% | 742,00 |
| 14.10.2025 | 149,42 | 150,85 | 148,26 | 150,85 | 0,86% | - |
| 13.10.2025 | 149,57 | 149,57 | 149,57 | 149,57 | 1,87% | 306,00 |
| 10.10.2025 | 151,31 | 151,31 | 146,83 | 146,83 | -2,12% | 1.089,00 |
| 09.10.2025 | 150,22 | 150,22 | 150,00 | 150,00 | 5,52% | 1.231,00 |
| 08.10.2025 | 142,15 | 142,15 | 142,15 | 142,15 | 0,21% | 264,00 |
| 07.10.2025 | 142,61 | 142,61 | 141,85 | 141,85 | -0,11% | 541,00 |
| 06.10.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 0,24% | 453,00 |
| 03.10.2025 | 143,86 | 143,86 | 141,65 | 141,65 | 5,00% | - |
| 02.10.2025 | 134,88 | 134,91 | 134,88 | 134,91 | -0,42% | 709,00 |
| 01.10.2025 | 135,46 | 135,48 | 135,46 | 135,48 | -3,42% | - |
| 30.09.2025 | 140,48 | 140,48 | 140,27 | 140,27 | 6,89% | 445,00 |
| 29.09.2025 | 131,23 | 131,23 | 131,23 | 131,23 | 0,75% | 426,00 |
| 26.09.2025 | 130,91 | 130,91 | 130,25 | 130,25 | -2,61% | - |
| 25.09.2025 | 135,35 | 135,35 | 133,74 | 133,74 | -0,94% | - |
| 24.09.2025 | 136,83 | 136,83 | 135,01 | 135,01 | 0,00% | 656,00 |
| 23.09.2025 | 138,58 | 139,81 | 135,01 | 135,01 | -0,78% | 1.026,00 |
| 22.09.2025 | 135,22 | 136,08 | 135,22 | 136,08 | -1,69% | 432,00 |
| 19.09.2025 | 138,42 | 138,42 | 138,42 | 138,42 | 0,86% | 295,00 |
| 18.09.2025 | 139,38 | 139,42 | 137,24 | 137,24 | 2,46% | 640,00 |
| 17.09.2025 | 134,44 | 134,51 | 133,71 | 133,94 | -3,95% | - |
| 16.09.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 2,00% | 534,00 |
| 15.09.2025 | 136,71 | 136,71 | 136,71 | 136,71 | -8,30% | 514,00 |
| 12.09.2025 | 146,65 | 149,09 | 146,65 | 149,09 | 6,48% | 970,00 |
| 11.09.2025 | 141,92 | 141,92 | 140,01 | 140,01 | -3,40% | - |
| 10.09.2025 | 144,94 | 144,94 | 144,94 | 144,94 | 3,10% | 481,00 |
| 09.09.2025 | 140,80 | 141,23 | 140,51 | 140,59 | 0,42% | - |
| 08.09.2025 | 139,95 | 140,00 | 139,95 | 140,00 | 2,34% | 655,00 |
| 05.09.2025 | 137,98 | 137,98 | 133,93 | 136,79 | 2,05% | 1.401,00 |
| 04.09.2025 | 134,04 | 134,04 | 134,04 | 134,04 | 2,89% | 244,00 |
| 03.09.2025 | 132,48 | 132,59 | 130,27 | 130,27 | 0,24% | - |
| 02.09.2025 | 129,00 | 129,96 | 124,00 | 129,96 | 0,54% | 1.120,00 |
| 29.08.2025 | 130,44 | 130,44 | 129,26 | 129,26 | 0,10% | - |
| 28.08.2025 | 129,13 | 129,13 | 129,13 | 129,13 | 0,88% | 393,00 |
| 27.08.2025 | 129,67 | 129,67 | 128,00 | 128,00 | -1,95% | 528,00 |
| 26.08.2025 | 130,55 | 130,55 | 130,55 | 130,55 | 1,19% | 155,00 |
| 25.08.2025 | 131,25 | 131,25 | 129,02 | 129,02 | 0,24% | 431,00 |
| 22.08.2025 | 129,50 | 129,50 | 128,71 | 128,71 | 2,29% | 516,00 |
| 21.08.2025 | 125,31 | 125,88 | 125,16 | 125,83 | 1,21% | - |
| 20.08.2025 | 125,67 | 125,67 | 123,89 | 124,32 | -3,63% | - |
| 19.08.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 3,21% | 383,00 |
| 18.08.2025 | 122,55 | 124,99 | 122,55 | 124,99 | 1,62% | 1.624,00 |
| 14.08.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -1,99% | 337,00 |
| 13.08.2025 | 125,50 | 125,50 | 125,50 | 125,50 | 11,25% | 318,00 |
| 12.08.2025 | 112,81 | 112,81 | 112,81 | 112,81 | -5,20% | 413,00 |
| 11.08.2025 | 118,36 | 119,00 | 118,36 | 119,00 | 9,06% | 1.382,00 |
| 08.08.2025 | 109,40 | 109,43 | 109,12 | 109,12 | 0,78% | - |
| 07.08.2025 | 108,77 | 108,77 | 108,27 | 108,27 | 0,58% | 639,00 |
| 06.08.2025 | 107,71 | 107,71 | 107,65 | 107,65 | -1,78% | 335,00 |
| 05.08.2025 | 110,99 | 111,22 | 109,58 | 109,60 | -6,25% | - |
| 04.08.2025 | 116,90 | 116,90 | 116,90 | 116,90 | 1,17% | 466,00 |
| 01.08.2025 | 115,55 | 115,55 | 115,55 | 115,55 | 4,99% | 350,00 |
| 31.07.2025 | 119,50 | 119,50 | 110,06 | 110,06 | -10,51% | 2.678,00 |
| 30.07.2025 | 121,20 | 123,40 | 120,88 | 122,98 | 0,28% | - |
| 29.07.2025 | 122,01 | 122,69 | 121,80 | 122,64 | -0,80% | - |
| 28.07.2025 | 124,46 | 124,53 | 123,52 | 123,63 | -2,66% | - |
| 25.07.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 0,42% | 208,00 |
| 24.07.2025 | 128,91 | 128,99 | 126,45 | 126,47 | -1,97% | - |
| 23.07.2025 | 129,01 | 129,01 | 129,01 | 129,01 | 1,03% | 4.076,00 |
| 22.07.2025 | 127,69 | 127,69 | 127,69 | 127,69 | -1,51% | 141,00 |
| 21.07.2025 | 129,65 | 129,65 | 129,65 | 129,65 | 1,91% | 350,00 |
| 18.07.2025 | 127,81 | 127,81 | 127,21 | 127,22 | 0,14% | - |
| 17.07.2025 | 127,43 | 127,43 | 126,80 | 127,04 | -0,67% | - |
| 16.07.2025 | 127,89 | 130,00 | 127,89 | 127,89 | 3,45% | 3.173,00 |
| 15.07.2025 | 123,63 | 123,63 | 123,63 | 123,63 | -1,63% | 708,00 |
| 14.07.2025 | 125,77 | 125,77 | 125,67 | 125,67 | -5,83% | - |
| 11.07.2025 | 133,45 | 133,45 | 133,45 | 133,45 | 0,47% | 247,00 |
| 10.07.2025 | 132,74 | 132,86 | 132,74 | 132,83 | -0,52% | - |
| 09.07.2025 | 132,96 | 133,53 | 132,96 | 133,53 | 3,38% | - |
| 08.07.2025 | 128,97 | 129,16 | 128,97 | 129,16 | -1,59% | - |
| 07.07.2025 | 131,05 | 131,26 | 131,05 | 131,26 | -2,75% | - |
| 03.07.2025 | 132,00 | 134,96 | 132,00 | 134,96 | 3,47% | 772,00 |
| 01.07.2025 | 129,10 | 130,43 | 129,10 | 130,43 | 2,10% | - |
| 30.06.2025 | 127,80 | 129,80 | 127,00 | 127,75 | 5,07% | 1.394,00 |
| 27.06.2025 | 121,37 | 121,59 | 121,37 | 121,59 | -0,97% | - |
| 26.06.2025 | 122,37 | 122,78 | 122,27 | 122,78 | 0,74% | - |
| 25.06.2025 | 120,07 | 121,87 | 120,07 | 121,87 | 1,81% | - |
| 24.06.2025 | 117,91 | 119,76 | 117,91 | 119,70 | 4,56% | - |