142,122$
2,33%
Echtzeit-Aktienkurs Formula Systems (1985) Ltd
Bid:
Ask:
Aktienkurse zur Formula Systems (1985) Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 140,88 | 140,88 | 140,88 | 140,88 | 1,43% | 1.246,00 |
| 13.05.2026 | 138,89 | 138,89 | 138,89 | 138,89 | -4,21% | 236,00 |
| 12.05.2026 | 144,97 | 145,02 | 143,24 | 145,00 | -1,96% | - |
| 11.05.2026 | 147,31 | 148,37 | 146,12 | 147,89 | 0,34% | - |
| 08.05.2026 | 146,00 | 149,50 | 146,00 | 147,40 | -0,79% | 1.382,00 |
| 07.05.2026 | 147,54 | 148,59 | 146,60 | 148,57 | 0,25% | - |
| 06.05.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 4,26% | 135,00 |
| 05.05.2026 | 142,14 | 142,14 | 142,14 | 142,14 | -1,00% | 579,00 |
| 04.05.2026 | 146,53 | 146,92 | 142,98 | 143,58 | 3,39% | - |
| 30.04.2026 | 140,65 | 140,65 | 137,04 | 138,88 | 0,03% | - |
| 29.04.2026 | 138,65 | 142,10 | 138,64 | 138,83 | 4,80% | - |
| 28.04.2026 | 132,48 | 132,48 | 132,48 | 132,48 | -2,79% | 237,00 |
| 27.04.2026 | 138,09 | 138,09 | 136,28 | 136,28 | -3,35% | 790,00 |
| 24.04.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 4,06% | 291,00 |
| 23.04.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -1,48% | 487,00 |
| 22.04.2026 | 136,65 | 140,03 | 135,93 | 137,53 | 0,75% | - |
| 21.04.2026 | 131,74 | 139,06 | 131,74 | 136,50 | 5,97% | - |
| 20.04.2026 | 128,81 | 128,81 | 128,81 | 128,81 | -5,08% | 507,00 |
| 17.04.2026 | 135,70 | 135,70 | 135,70 | 135,70 | 2,03% | 344,00 |
| 16.04.2026 | 130,20 | 133,00 | 130,20 | 133,00 | 3,52% | 601,00 |
| 15.04.2026 | 130,78 | 130,78 | 128,48 | 128,48 | 1,17% | 856,00 |
| 14.04.2026 | 121,25 | 130,38 | 121,25 | 127,00 | 6,53% | 1.569,00 |
| 13.04.2026 | 117,46 | 119,22 | 117,46 | 119,22 | -1,73% | 480,00 |
| 10.04.2026 | 121,31 | 121,31 | 121,31 | 121,31 | 0,40% | 219,00 |
| 09.04.2026 | 120,91 | 120,95 | 120,49 | 120,83 | -5,15% | - |
| 08.04.2026 | 123,91 | 127,55 | 123,91 | 127,39 | 2,68% | - |
| 07.04.2026 | 126,00 | 126,00 | 123,38 | 124,07 | -0,30% | - |
| 06.04.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 3,59% | 334,00 |
| 02.04.2026 | 119,27 | 120,20 | 119,27 | 120,14 | -3,76% | - |
| 01.04.2026 | 124,83 | 124,83 | 124,83 | 124,83 | 13,19% | 449,00 |
| 31.03.2026 | 115,92 | 119,50 | 110,28 | 110,28 | -2,15% | 1.175,00 |
| 30.03.2026 | 112,45 | 112,70 | 112,32 | 112,70 | -6,89% | 1.410,00 |
| 27.03.2026 | 120,36 | 121,59 | 120,36 | 121,04 | -3,13% | - |
| 26.03.2026 | 124,09 | 124,95 | 124,09 | 124,95 | 2,37% | 891,00 |
| 25.03.2026 | 122,06 | 122,06 | 122,06 | 122,06 | -2,35% | 295,00 |
| 24.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,15% | 537,00 |
| 23.03.2026 | 126,45 | 126,45 | 126,45 | 126,45 | -3,10% | 471,00 |
| 20.03.2026 | 131,55 | 131,55 | 130,50 | 130,50 | -0,81% | 834,00 |
| 19.03.2026 | 132,15 | 132,37 | 129,25 | 131,56 | -2,46% | - |
| 18.03.2026 | 134,88 | 134,88 | 134,88 | 134,88 | 0,22% | 236,00 |
| 17.03.2026 | 133,24 | 134,78 | 133,17 | 134,58 | 6,82% | - |
| 16.03.2026 | 125,99 | 125,99 | 125,99 | 125,99 | 3,46% | 652,00 |
| 13.03.2026 | 121,53 | 122,74 | 121,53 | 121,78 | -0,25% | - |
| 12.03.2026 | 124,64 | 124,64 | 121,74 | 122,09 | -3,10% | - |
| 11.03.2026 | 123,04 | 126,00 | 123,04 | 126,00 | -1,57% | 466,00 |
| 10.03.2026 | 128,01 | 128,01 | 128,01 | 128,01 | -5,17% | 90,00 |
| 09.03.2026 | 134,99 | 134,99 | 134,99 | 134,99 | 1,89% | 46,00 |
| 06.03.2026 | 132,49 | 132,49 | 132,49 | 132,49 | 3,35% | 60,00 |
| 05.03.2026 | 128,20 | 128,20 | 128,20 | 128,20 | 0,00% | 173,00 |
| 04.03.2026 | 123,09 | 132,16 | 123,09 | 128,20 | 9,45% | 747,00 |
| 03.03.2026 | 124,10 | 124,10 | 117,13 | 117,13 | 1,12% | 578,00 |
| 02.03.2026 | 115,83 | 115,83 | 115,83 | 115,83 | 0,00% | 493,00 |
| 27.02.2026 | 115,83 | 115,83 | 115,83 | 115,83 | 0,64% | 348,00 |
| 26.02.2026 | 119,30 | 119,30 | 115,09 | 115,09 | -0,10% | 462,00 |
| 25.02.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | 130,00 |
| 24.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 247,00 |
| 23.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -4,72% | 421,00 |
| 20.02.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -0,62% | 184,00 |
| 19.02.2026 | 119,81 | 121,91 | 119,71 | 121,46 | -0,45% | - |
| 18.02.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 3,50% | 379,00 |
| 17.02.2026 | 113,07 | 119,22 | 113,07 | 117,87 | -1,42% | - |
| 13.02.2026 | 119,53 | 119,63 | 119,37 | 119,57 | 0,78% | - |
| 12.02.2026 | 119,70 | 120,18 | 118,64 | 118,65 | -4,43% | 1.105,00 |
| 11.02.2026 | 124,54 | 125,96 | 123,97 | 124,15 | -7,01% | - |
| 10.02.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 0,68% | 604,00 |
| 09.02.2026 | 136,97 | 136,97 | 132,53 | 132,60 | 0,07% | - |
| 06.02.2026 | 131,71 | 132,52 | 131,71 | 132,52 | -1,84% | - |
| 05.02.2026 | 133,45 | 136,09 | 133,45 | 135,00 | 1,98% | - |
| 04.02.2026 | 134,08 | 134,74 | 132,38 | 132,38 | -18,76% | 1.575,00 |
| 03.02.2026 | 162,85 | 165,91 | 161,20 | 162,96 | -1,36% | - |
| 02.02.2026 | 160,83 | 165,20 | 160,44 | 165,20 | 4,01% | - |
| 30.01.2026 | 160,35 | 160,35 | 158,14 | 158,83 | -2,22% | - |
| 29.01.2026 | 161,16 | 163,80 | 160,54 | 162,44 | -2,00% | - |
| 28.01.2026 | 163,85 | 165,76 | 163,37 | 165,75 | 0,04% | - |
| 27.01.2026 | 165,68 | 165,68 | 165,68 | 165,68 | 0,41% | 242,00 |
| 26.01.2026 | 150,14 | 165,09 | 150,14 | 165,00 | -3,57% | 1.373,00 |
| 23.01.2026 | 167,85 | 171,36 | 167,85 | 171,11 | 3,81% | - |
| 22.01.2026 | 163,08 | 166,77 | 161,39 | 164,82 | 0,95% | - |
| 21.01.2026 | 163,27 | 163,27 | 163,27 | 163,27 | -0,73% | 453,00 |
| 20.01.2026 | 165,21 | 165,21 | 163,99 | 164,47 | -3,49% | - |
| 19.01.2026 | 167,53 | 170,90 | 166,95 | 170,42 | -1,48% | - |
| 16.01.2026 | 171,09 | 173,96 | 171,09 | 172,98 | 1,75% | - |
| 15.01.2026 | 170,01 | 170,01 | 170,01 | 170,01 | 0,84% | 367,00 |
| 14.01.2026 | 168,39 | 168,59 | 167,53 | 168,59 | -2,44% | - |
| 13.01.2026 | 170,66 | 173,25 | 169,94 | 172,81 | 1,28% | - |
| 12.01.2026 | 168,38 | 170,62 | 168,12 | 170,62 | 0,36% | - |
| 09.01.2026 | 169,96 | 170,00 | 169,96 | 170,00 | 0,93% | 544,00 |
| 08.01.2026 | 166,11 | 168,47 | 163,91 | 168,44 | 1,51% | - |
| 07.01.2026 | 165,93 | 165,93 | 165,93 | 165,93 | -1,60% | 358,00 |
| 06.01.2026 | 167,47 | 168,62 | 166,19 | 168,62 | -3,27% | - |
| 05.01.2026 | 171,30 | 174,57 | 169,71 | 174,32 | 0,12% | - |
| 02.01.2026 | 167,60 | 174,52 | 167,60 | 174,12 | 4,25% | - |
| 29.12.2025 | 167,02 | 167,02 | 167,02 | 167,02 | -12,35% | 659,00 |
| 24.12.2025 | 190,56 | 190,56 | 190,56 | 190,56 | 7,48% | 135,00 |
| 23.12.2025 | 174,62 | 177,46 | 174,42 | 177,29 | 1,28% | - |
| 22.12.2025 | 176,28 | 176,51 | 175,04 | 175,06 | -1,71% | - |
| 19.12.2025 | 180,00 | 180,00 | 178,10 | 178,10 | -3,29% | 402,00 |
| 18.12.2025 | 170,00 | 184,16 | 170,00 | 184,16 | 4,97% | 1.028,00 |
| 17.12.2025 | 176,75 | 177,39 | 175,40 | 175,43 | -0,77% | - |
| 16.12.2025 | 176,54 | 177,13 | 176,34 | 176,79 | 0,77% | - |