14,830$
5,25%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 14,14 | 14,83 | 14,01 | 14,83 | 5,26% | - |
| 05.01.2026 | 14,35 | 14,46 | 13,95 | 14,09 | -1,74% | 4.569.204,00 |
| 02.01.2026 | 14,04 | 14,47 | 13,56 | 14,34 | 3,39% | 3.554.387,00 |
| 31.12.2025 | 13,90 | 14,27 | 13,81 | 13,87 | -0,79% | 3.106.775,00 |
| 30.12.2025 | 13,83 | 14,16 | 13,80 | 13,98 | 1,08% | 3.139.825,00 |
| 29.12.2025 | 13,50 | 13,93 | 13,47 | 13,83 | 1,99% | 3.568.598,00 |
| 26.12.2025 | 13,36 | 13,60 | 13,26 | 13,56 | 1,73% | 2.664.082,00 |
| 24.12.2025 | 13,11 | 13,47 | 13,09 | 13,33 | 1,52% | 1.878.035,00 |
| 23.12.2025 | 13,14 | 13,19 | 12,95 | 13,13 | -0,38% | 3.186.533,00 |
| 22.12.2025 | 13,35 | 13,45 | 13,07 | 13,18 | -1,05% | 3.560.758,00 |
| 19.12.2025 | 13,56 | 13,73 | 13,27 | 13,32 | -2,27% | 7.063.761,00 |
| 18.12.2025 | 13,88 | 14,15 | 13,62 | 13,63 | -1,09% | 4.263.778,00 |
| 17.12.2025 | 13,07 | 13,90 | 13,03 | 13,78 | 4,71% | 4.870.947,00 |
| 16.12.2025 | 13,10 | 13,61 | 13,00 | 13,16 | 0,30% | 4.640.487,00 |
| 15.12.2025 | 14,04 | 14,04 | 12,85 | 13,12 | -5,68% | 6.818.370,00 |
| 12.12.2025 | 13,67 | 14,12 | 13,66 | 13,91 | 1,83% | 4.101.390,00 |
| 11.12.2025 | 13,59 | 14,29 | 13,57 | 13,66 | 0,29% | 5.117.955,00 |
| 10.12.2025 | 13,42 | 13,63 | 13,15 | 13,62 | 1,87% | 5.794.992,00 |
| 09.12.2025 | 12,90 | 13,63 | 12,81 | 13,37 | 2,06% | 6.246.310,00 |
| 08.12.2025 | 13,30 | 13,30 | 12,92 | 13,10 | -1,36% | 4.809.848,00 |
| 05.12.2025 | 13,29 | 13,70 | 13,23 | 13,28 | -0,08% | 4.994.234,00 |
| 04.12.2025 | 13,62 | 13,74 | 13,14 | 13,29 | -2,28% | 4.009.198,00 |
| 03.12.2025 | 13,77 | 13,99 | 13,46 | 13,60 | -0,73% | 3.550.731,00 |
| 02.12.2025 | 13,94 | 14,02 | 13,48 | 13,70 | -1,01% | 3.942.461,00 |
| 01.12.2025 | 14,23 | 14,48 | 13,78 | 13,84 | -3,15% | 3.806.369,00 |
| 28.11.2025 | 14,08 | 14,50 | 14,01 | 14,29 | 2,44% | 2.648.201,00 |
| 26.11.2025 | 13,38 | 14,13 | 13,36 | 13,95 | 3,95% | 4.208.572,00 |
| 25.11.2025 | 13,30 | 13,60 | 13,29 | 13,42 | 1,82% | 4.404.070,00 |
| 24.11.2025 | 12,86 | 13,22 | 12,62 | 13,18 | 3,37% | 5.671.613,00 |
| 21.11.2025 | 12,21 | 13,05 | 12,19 | 12,75 | 4,68% | 5.435.849,00 |
| 20.11.2025 | 12,78 | 12,90 | 12,17 | 12,18 | -4,02% | 4.517.196,00 |
| 19.11.2025 | 12,85 | 12,89 | 12,44 | 12,69 | -0,94% | 4.312.002,00 |
| 18.11.2025 | 12,84 | 12,99 | 12,61 | 12,81 | -1,08% | 5.192.056,00 |
| 17.11.2025 | 13,90 | 13,90 | 12,94 | 12,95 | -6,83% | 6.013.489,00 |
| 14.11.2025 | 13,60 | 13,97 | 13,57 | 13,90 | 1,91% | 4.341.921,00 |
| 13.11.2025 | 13,78 | 14,18 | 13,62 | 13,64 | -1,45% | 4.860.128,00 |
| 12.11.2025 | 13,94 | 14,31 | 13,82 | 13,84 | -0,50% | 5.828.436,00 |
| 11.11.2025 | 14,21 | 14,30 | 13,85 | 13,91 | -1,28% | 5.680.974,00 |
| 10.11.2025 | 14,16 | 14,19 | 13,71 | 14,09 | 0,71% | 5.539.774,00 |
| 07.11.2025 | 12,87 | 14,10 | 12,87 | 13,99 | 7,86% | 6.649.021,00 |
| 06.11.2025 | 13,36 | 13,46 | 12,93 | 12,97 | -2,92% | 6.651.809,00 |
| 05.11.2025 | 13,48 | 13,79 | 13,32 | 13,36 | -0,37% | 7.679.917,00 |
| 04.11.2025 | 13,93 | 13,97 | 13,40 | 13,41 | -5,50% | 9.873.788,00 |
| 03.11.2025 | 15,02 | 15,03 | 14,12 | 14,19 | -6,46% | 13.920.078,00 |
| 31.10.2025 | 15,01 | 15,39 | 14,65 | 15,17 | -2,32% | 20.320.621,00 |
| 30.10.2025 | 21,88 | 22,00 | 15,46 | 15,53 | -46,52% | 45.473.453,00 |
| 29.10.2025 | 30,30 | 30,54 | 28,71 | 29,04 | -4,91% | 5.252.013,00 |
| 28.10.2025 | 30,36 | 30,68 | 30,08 | 30,54 | -0,29% | 1.719.700,00 |
| 27.10.2025 | 30,61 | 30,95 | 30,43 | 30,63 | 0,59% | 2.026.586,00 |
| 24.10.2025 | 30,50 | 30,82 | 30,29 | 30,45 | 0,57% | 1.556.803,00 |
| 23.10.2025 | 30,00 | 30,60 | 29,89 | 30,28 | 2,08% | 1.539.265,00 |
| 22.10.2025 | 29,62 | 30,14 | 29,52 | 29,66 | -0,97% | 1.644.150,00 |
| 21.10.2025 | 29,50 | 30,24 | 29,30 | 29,95 | 1,42% | 1.660.722,00 |
| 20.10.2025 | 29,40 | 29,82 | 29,13 | 29,53 | 0,59% | 2.009.229,00 |
| 17.10.2025 | 29,78 | 30,05 | 29,20 | 29,36 | -2,08% | - |
| 16.10.2025 | 30,17 | 30,31 | 29,53 | 29,98 | -0,37% | 1.959.436,00 |
| 15.10.2025 | 30,60 | 31,30 | 30,07 | 30,09 | -1,05% | 2.354.079,00 |
| 14.10.2025 | 29,27 | 30,58 | 29,17 | 30,41 | 2,95% | 2.006.212,00 |
| 13.10.2025 | 29,62 | 29,82 | 29,29 | 29,54 | 1,58% | 1.755.706,00 |
| 10.10.2025 | 30,00 | 30,15 | 28,80 | 29,08 | -2,68% | 2.278.823,00 |
| 09.10.2025 | 30,84 | 31,18 | 29,84 | 29,88 | -1,52% | 2.792.951,00 |
| 08.10.2025 | 31,27 | 31,33 | 30,15 | 30,34 | -2,51% | 3.337.502,00 |
| 07.10.2025 | 31,30 | 31,52 | 30,99 | 31,12 | -0,58% | 2.140.543,00 |
| 06.10.2025 | 32,00 | 32,00 | 31,18 | 31,30 | -2,92% | 2.724.036,00 |
| 03.10.2025 | 31,78 | 32,34 | 31,58 | 32,24 | 2,58% | 3.677.947,00 |
| 02.10.2025 | 31,56 | 32,01 | 31,14 | 31,43 | -0,85% | 3.078.641,00 |
| 01.10.2025 | 33,35 | 33,40 | 31,65 | 31,70 | -5,74% | 3.840.946,00 |
| 30.09.2025 | 33,13 | 33,64 | 32,68 | 33,63 | 0,36% | 1.856.389,00 |
| 29.09.2025 | 34,00 | 34,01 | 33,22 | 33,51 | -0,39% | 1.858.722,00 |
| 26.09.2025 | 33,30 | 33,96 | 33,29 | 33,64 | 1,48% | 2.100.767,00 |
| 25.09.2025 | 34,16 | 34,39 | 32,99 | 33,15 | -3,18% | 2.556.358,00 |
| 24.09.2025 | 34,80 | 35,05 | 34,17 | 34,24 | -1,18% | 2.195.135,00 |
| 23.09.2025 | 35,74 | 36,05 | 34,61 | 34,65 | -2,48% | 2.353.942,00 |
| 22.09.2025 | 36,07 | 36,18 | 35,50 | 35,53 | -1,91% | 2.328.037,00 |
| 19.09.2025 | 37,26 | 37,32 | 36,18 | 36,22 | -2,66% | 2.896.938,00 |
| 18.09.2025 | 37,30 | 37,52 | 36,72 | 37,21 | -0,16% | 1.532.037,00 |
| 17.09.2025 | 37,07 | 38,68 | 36,95 | 37,27 | 0,65% | 2.042.107,00 |
| 16.09.2025 | 37,70 | 37,93 | 36,98 | 37,03 | -1,62% | 1.511.498,00 |
| 15.09.2025 | 38,60 | 38,60 | 37,49 | 37,64 | -1,88% | 2.482.445,00 |
| 12.09.2025 | 38,09 | 38,64 | 37,68 | 38,36 | 0,42% | 1.984.717,00 |
| 11.09.2025 | 36,92 | 38,25 | 36,85 | 38,20 | 3,61% | 1.411.392,00 |
| 10.09.2025 | 36,86 | 37,17 | 36,60 | 36,87 | 0,14% | 1.782.812,00 |
| 09.09.2025 | 37,90 | 37,99 | 36,69 | 36,82 | -2,85% | 1.917.824,00 |
| 08.09.2025 | 37,62 | 37,99 | 36,51 | 37,90 | 0,32% | 1.485.263,00 |
| 05.09.2025 | 37,55 | 38,18 | 37,00 | 37,78 | 1,31% | 1.858.128,00 |
| 04.09.2025 | 37,00 | 37,30 | 36,26 | 37,29 | 0,62% | 1.770.159,00 |
| 03.09.2025 | 38,19 | 38,51 | 36,96 | 37,06 | -3,67% | 1.764.564,00 |
| 02.09.2025 | 38,83 | 38,83 | 37,68 | 38,47 | -1,61% | 1.652.156,00 |
| 29.08.2025 | 39,17 | 39,63 | 38,93 | 39,10 | -0,53% | 1.143.398,00 |
| 28.08.2025 | 39,99 | 39,99 | 38,84 | 39,31 | -1,08% | 1.124.956,00 |
| 27.08.2025 | 39,27 | 39,90 | 39,00 | 39,74 | 0,48% | 1.519.964,00 |
| 26.08.2025 | 39,94 | 40,05 | 39,33 | 39,55 | -1,47% | 1.662.871,00 |
| 25.08.2025 | 40,68 | 40,68 | 40,03 | 40,14 | -1,35% | 1.192.139,00 |
| 22.08.2025 | 39,64 | 40,84 | 39,50 | 40,69 | 3,43% | 1.566.546,00 |
| 21.08.2025 | 38,22 | 39,38 | 38,07 | 39,34 | 2,05% | 1.173.380,00 |
| 20.08.2025 | 38,61 | 38,98 | 37,98 | 38,55 | -0,16% | 1.432.762,00 |
| 19.08.2025 | 38,24 | 38,82 | 38,13 | 38,61 | 1,74% | 1.877.303,00 |
| 18.08.2025 | 37,59 | 38,42 | 37,36 | 37,95 | 1,31% | 1.745.105,00 |
| 15.08.2025 | 37,50 | 37,77 | 37,20 | 37,46 | 0,43% | 1.255.165,00 |
| 14.08.2025 | 36,87 | 37,31 | 36,38 | 37,30 | -0,64% | 1.356.416,00 |