30,574$
0,54%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 30,70 | 31,18 | 29,84 | 29,88 | -1,52% | 2.792.951,00 |
| 08.10.2025 | 31,25 | 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 | -2,99% | 2.724.036,00 |
| 03.10.2025 | 31,78 | 32,26 | 31,66 | 32,26 | 2,65% | - |
| 02.10.2025 | 31,56 | 32,01 | 31,14 | 31,43 | -0,85% | 3.078.641,00 |
| 01.10.2025 | 33,40 | 33,40 | 31,65 | 31,70 | -5,74% | 3.840.946,00 |
| 30.09.2025 | 33,14 | 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 | 35,73 | 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 | 37,39 | 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 | 38,53 | 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 | 37,81 | 37,99 | 36,69 | 36,82 | -2,85% | 1.917.824,00 |
| 08.09.2025 | 37,67 | 37,99 | 36,51 | 37,90 | 0,32% | 1.432.807,00 |
| 05.09.2025 | 37,55 | 38,18 | 37,00 | 37,78 | 1,31% | 1.858.128,00 |
| 04.09.2025 | 36,96 | 37,30 | 36,26 | 37,29 | 0,62% | 1.770.159,00 |
| 03.09.2025 | 38,43 | 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 | 39,19 | 39,90 | 39,00 | 39,74 | 0,48% | 1.519.964,00 |
| 26.08.2025 | 39,93 | 40,05 | 39,33 | 39,55 | -1,47% | 1.662.871,00 |
| 25.08.2025 | 40,50 | 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 | 38,28 | 39,38 | 38,07 | 39,34 | 2,05% | 1.173.380,00 |
| 20.08.2025 | 38,52 | 38,98 | 37,98 | 38,55 | -0,16% | 1.432.762,00 |
| 19.08.2025 | 38,15 | 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 | 36,91 | 37,31 | 36,38 | 37,30 | -0,64% | 1.356.416,00 |
| 13.08.2025 | 35,50 | 37,61 | 35,21 | 37,54 | 6,80% | 2.243.413,00 |
| 12.08.2025 | 35,15 | 35,84 | 35,05 | 35,15 | 0,06% | 2.082.977,00 |
| 11.08.2025 | 35,85 | 36,10 | 34,98 | 35,13 | -1,84% | 2.061.630,00 |
| 08.08.2025 | 36,53 | 36,70 | 35,71 | 35,79 | -1,92% | 1.837.944,00 |
| 07.08.2025 | 37,18 | 37,29 | 36,03 | 36,49 | -0,60% | 2.052.887,00 |
| 06.08.2025 | 37,90 | 38,09 | 36,67 | 36,71 | -2,99% | 2.044.256,00 |
| 05.08.2025 | 38,02 | 38,09 | 37,08 | 37,84 | 0,34% | 2.097.436,00 |
| 04.08.2025 | 38,20 | 38,47 | 37,60 | 37,71 | -0,79% | 1.939.249,00 |
| 01.08.2025 | 38,71 | 38,93 | 37,56 | 38,01 | -2,64% | 2.269.375,00 |
| 31.07.2025 | 42,47 | 42,77 | 37,55 | 39,04 | -5,54% | 4.617.817,00 |
| 30.07.2025 | 41,83 | 42,14 | 40,68 | 41,33 | -1,76% | 3.250.022,00 |
| 29.07.2025 | 42,62 | 42,62 | 41,29 | 42,07 | -1,36% | 2.322.108,00 |
| 28.07.2025 | 43,07 | 43,07 | 42,25 | 42,65 | -1,30% | 1.214.258,00 |
| 25.07.2025 | 41,95 | 43,34 | 41,94 | 43,21 | 2,18% | 1.146.651,00 |
| 24.07.2025 | 43,25 | 43,65 | 42,08 | 42,29 | -3,67% | 1.250.207,00 |
| 23.07.2025 | 43,59 | 43,97 | 43,36 | 43,90 | 1,25% | 1.107.881,00 |
| 22.07.2025 | 41,96 | 43,37 | 41,96 | 43,36 | 3,19% | 1.255.971,00 |
| 21.07.2025 | 42,45 | 42,72 | 41,78 | 42,02 | -0,02% | 1.085.426,00 |
| 18.07.2025 | 42,16 | 42,36 | 41,66 | 42,03 | -0,50% | 1.312.658,00 |
| 17.07.2025 | 42,29 | 42,88 | 42,16 | 42,24 | -0,17% | 1.428.243,00 |
| 16.07.2025 | 41,49 | 42,34 | 41,39 | 42,31 | 2,27% | 1.877.673,00 |
| 15.07.2025 | 42,49 | 42,83 | 41,35 | 41,37 | -1,59% | 1.551.490,00 |
| 14.07.2025 | 42,39 | 42,69 | 41,99 | 42,04 | -0,80% | 1.265.325,00 |
| 11.07.2025 | 42,15 | 42,57 | 41,73 | 42,38 | -0,66% | 1.241.171,00 |
| 10.07.2025 | 43,47 | 44,06 | 42,57 | 42,66 | -2,22% | 1.914.574,00 |
| 09.07.2025 | 43,65 | 44,28 | 43,37 | 43,63 | 0,76% | 1.712.996,00 |
| 08.07.2025 | 43,34 | 44,13 | 43,20 | 43,30 | 0,25% | 1.617.497,00 |
| 07.07.2025 | 43,75 | 44,12 | 43,14 | 43,19 | -2,35% | 1.266.468,00 |
| 03.07.2025 | 44,61 | 44,68 | 43,75 | 44,23 | -0,49% | 831.237,00 |
| 02.07.2025 | 43,25 | 44,52 | 42,89 | 44,45 | 3,52% | 1.872.105,00 |
| 01.07.2025 | 41,64 | 43,77 | 41,50 | 42,94 | 2,85% | 1.803.937,00 |
| 30.06.2025 | 42,44 | 42,45 | 41,42 | 41,75 | -2,70% | 1.433.247,00 |
| 27.06.2025 | 43,02 | 43,25 | 42,53 | 42,91 | -0,51% | 1.556.218,00 |
| 26.06.2025 | 42,60 | 43,66 | 42,41 | 43,13 | 2,47% | 1.868.742,00 |
| 25.06.2025 | 42,64 | 42,74 | 41,75 | 42,09 | -1,27% | 2.210.616,00 |
| 24.06.2025 | 43,13 | 43,29 | 42,35 | 42,63 | -0,61% | 2.077.778,00 |
| 23.06.2025 | 42,21 | 42,99 | 41,86 | 42,89 | 4,43% | 2.084.224,00 |
| 20.06.2025 | 41,60 | 41,74 | 40,79 | 41,07 | -1,32% | 2.361.019,00 |
| 18.06.2025 | 41,83 | 42,46 | 41,52 | 41,62 | -0,57% | 1.694.744,00 |
| 17.06.2025 | 42,41 | 42,77 | 41,65 | 41,86 | -2,06% | 1.709.043,00 |
| 16.06.2025 | 41,99 | 42,83 | 41,57 | 42,74 | 2,79% | 1.847.562,00 |
| 13.06.2025 | 42,59 | 43,44 | 41,35 | 41,58 | -3,97% | 1.872.242,00 |
| 12.06.2025 | 43,30 | 43,61 | 42,78 | 43,30 | -1,52% | 1.148.606,00 |
| 11.06.2025 | 44,10 | 44,49 | 43,62 | 43,97 | -0,16% | 1.591.336,00 |
| 10.06.2025 | 44,42 | 44,78 | 43,97 | 44,04 | -0,05% | 2.330.645,00 |
| 09.06.2025 | 43,01 | 44,48 | 42,95 | 44,06 | 3,09% | 2.620.154,00 |
| 06.06.2025 | 42,12 | 43,12 | 41,92 | 42,74 | 2,00% | 2.590.783,00 |
| 05.06.2025 | 42,69 | 42,81 | 41,71 | 41,90 | -0,80% | 2.222.034,00 |
| 04.06.2025 | 40,63 | 42,38 | 40,40 | 42,24 | 5,05% | 3.067.296,00 |
| 03.06.2025 | 39,78 | 40,67 | 39,26 | 40,21 | 0,78% | 1.749.946,00 |
| 02.06.2025 | 40,38 | 40,54 | 39,23 | 39,90 | -1,63% | 1.767.789,00 |
| 30.05.2025 | 39,32 | 40,80 | 39,06 | 40,56 | 3,15% | 3.834.878,00 |
| 29.05.2025 | 39,72 | 39,88 | 39,24 | 39,32 | -0,35% | 1.852.852,00 |
| 28.05.2025 | 39,12 | 40,99 | 39,12 | 39,46 | 1,26% | 2.331.499,00 |
| 27.05.2025 | 38,67 | 39,34 | 38,60 | 38,97 | 1,96% | 1.577.643,00 |
| 23.05.2025 | 37,68 | 38,34 | 37,46 | 38,22 | 0,55% | 1.148.975,00 |
| 22.05.2025 | 38,85 | 38,89 | 37,92 | 38,01 | -3,13% | 1.658.696,00 |