13,955$
3,99%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 13,38 | 14,13 | 13,36 | 13,95 | 3,95% | 4.201.627,00 |
| 25.11.2025 | 13,30 | 13,60 | 13,30 | 13,42 | 1,82% | 4.404.070,00 |
| 24.11.2025 | 12,86 | 13,22 | 12,62 | 13,18 | 3,37% | 5.627.137,00 |
| 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% | 4.471.506,00 |
| 19.11.2025 | 12,85 | 12,90 | 12,44 | 12,69 | -0,94% | 4.312.002,00 |
| 18.11.2025 | 12,84 | 12,99 | 12,61 | 12,81 | -1,08% | 4.995.694,00 |
| 17.11.2025 | 13,90 | 13,90 | 12,94 | 12,95 | -6,83% | 5.979.185,00 |
| 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% | 4.843.401,00 |
| 12.11.2025 | 13,94 | 14,31 | 13,82 | 13,84 | -0,50% | 5.761.544,00 |
| 11.11.2025 | 14,21 | 14,30 | 13,85 | 13,91 | -1,28% | 5.645.873,00 |
| 10.11.2025 | 14,16 | 14,19 | 13,71 | 14,09 | 0,71% | 5.528.949,00 |
| 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% | 6.621.295,00 |
| 05.11.2025 | 13,48 | 13,79 | 13,32 | 13,36 | -0,37% | 7.667.362,00 |
| 04.11.2025 | 13,93 | 13,97 | 13,40 | 13,41 | -5,50% | 9.780.361,00 |
| 03.11.2025 | 15,02 | 15,03 | 14,12 | 14,19 | -6,46% | 13.669.730,00 |
| 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% | 45.080.295,00 |
| 29.10.2025 | 30,30 | 30,54 | 28,71 | 29,04 | -4,91% | 4.092.943,00 |
| 28.10.2025 | 30,36 | 30,68 | 30,08 | 30,54 | -0,29% | 1.718.594,00 |
| 27.10.2025 | 30,61 | 30,95 | 30,43 | 30,63 | 0,59% | 1.828.435,00 |
| 24.10.2025 | 30,50 | 30,82 | 30,29 | 30,45 | 0,50% | 1.556.803,00 |
| 23.10.2025 | 30,03 | 30,66 | 29,85 | 30,30 | 2,16% | 1.538.104,00 |
| 22.10.2025 | 29,62 | 30,14 | 29,52 | 29,66 | -0,97% | 1.643.903,00 |
| 21.10.2025 | 29,54 | 30,24 | 29,30 | 29,95 | 1,42% | 1.660.250,00 |
| 20.10.2025 | 29,40 | 29,82 | 29,13 | 29,53 | 0,44% | 2.009.229,00 |
| 17.10.2025 | 29,80 | 30,10 | 29,18 | 29,40 | -1,93% | 2.957.670,00 |
| 16.10.2025 | 30,17 | 30,31 | 29,53 | 29,98 | -0,37% | 1.959.436,00 |
| 15.10.2025 | 30,65 | 31,30 | 30,07 | 30,09 | -1,05% | 2.317.506,00 |
| 14.10.2025 | 29,23 | 30,58 | 29,17 | 30,41 | 2,95% | 2.001.673,00 |
| 13.10.2025 | 29,62 | 29,82 | 29,29 | 29,54 | 1,58% | 1.750.396,00 |
| 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% | 2.788.759,00 |
| 08.10.2025 | 31,25 | 31,33 | 30,15 | 30,34 | -2,51% | 3.280.112,00 |
| 07.10.2025 | 31,30 | 31,52 | 30,99 | 31,12 | -0,58% | 2.132.870,00 |
| 06.10.2025 | 32,00 | 32,00 | 31,18 | 31,30 | -2,92% | 2.716.618,00 |
| 03.10.2025 | 31,72 | 32,33 | 31,60 | 32,24 | 2,58% | 223.522,00 |
| 02.10.2025 | 31,56 | 32,01 | 31,14 | 31,43 | -0,85% | 3.071.144,00 |
| 01.10.2025 | 33,40 | 33,40 | 31,65 | 31,70 | -5,74% | 3.828.414,00 |
| 30.09.2025 | 33,14 | 33,64 | 32,68 | 33,63 | 0,36% | 1.855.870,00 |
| 29.09.2025 | 34,00 | 34,01 | 33,22 | 33,51 | -0,39% | 1.852.585,00 |
| 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% | 2.555.066,00 |
| 24.09.2025 | 34,80 | 35,05 | 34,17 | 34,24 | -1,18% | 2.193.884,00 |
| 23.09.2025 | 35,73 | 36,05 | 34,61 | 34,65 | -2,48% | 2.352.639,00 |
| 22.09.2025 | 36,07 | 36,18 | 35,50 | 35,53 | -1,91% | 2.325.055,00 |
| 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% | 1.531.021,00 |
| 17.09.2025 | 37,07 | 38,68 | 36,95 | 37,27 | 0,65% | 2.013.713,00 |
| 16.09.2025 | 37,70 | 37,93 | 36,98 | 37,03 | -1,62% | 1.468.175,00 |
| 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 | 36,96 | 37,30 | 36,26 | 37,29 | 0,62% | 1.603.326,00 |
| 03.09.2025 | 38,43 | 38,51 | 36,96 | 37,06 | -3,67% | 1.763.841,00 |
| 02.09.2025 | 38,83 | 38,83 | 37,68 | 38,47 | -1,61% | 1.636.501,00 |
| 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% | 959.790,00 |
| 27.08.2025 | 39,19 | 39,90 | 39,00 | 39,74 | 0,48% | 1.441.804,00 |
| 26.08.2025 | 39,93 | 40,05 | 39,33 | 39,55 | -1,47% | 1.659.802,00 |
| 25.08.2025 | 40,50 | 40,68 | 40,03 | 40,14 | -1,35% | 1.191.767,00 |
| 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% | 1.158.255,00 |
| 20.08.2025 | 38,52 | 38,98 | 37,98 | 38,55 | -0,16% | 1.364.527,00 |
| 19.08.2025 | 38,15 | 38,82 | 38,13 | 38,61 | 1,74% | 1.788.790,00 |
| 18.08.2025 | 37,59 | 38,42 | 37,36 | 37,95 | 1,31% | 1.634.327,00 |
| 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% | 1.356.026,00 |
| 13.08.2025 | 35,50 | 37,61 | 35,21 | 37,54 | 6,80% | 2.243.208,00 |
| 12.08.2025 | 35,15 | 35,84 | 35,05 | 35,15 | 0,06% | 2.069.352,00 |
| 11.08.2025 | 35,85 | 36,10 | 34,98 | 35,13 | -1,84% | 1.987.179,00 |
| 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% | 2.013.702,00 |
| 06.08.2025 | 37,90 | 38,09 | 36,67 | 36,71 | -2,99% | 1.977.639,00 |
| 05.08.2025 | 38,02 | 38,09 | 37,08 | 37,84 | 0,34% | 1.939.265,00 |
| 04.08.2025 | 38,20 | 38,47 | 37,60 | 37,71 | -0,79% | 1.892.124,00 |
| 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% | 4.404.053,00 |
| 30.07.2025 | 41,83 | 42,14 | 40,68 | 41,33 | -1,76% | 3.247.803,00 |
| 29.07.2025 | 42,62 | 42,62 | 41,29 | 42,07 | -1,36% | 2.279.640,00 |
| 28.07.2025 | 43,07 | 43,07 | 42,25 | 42,65 | -1,30% | 1.030.236,00 |
| 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% | 1.245.543,00 |
| 23.07.2025 | 43,59 | 43,97 | 43,36 | 43,90 | 1,25% | 1.106.992,00 |
| 22.07.2025 | 41,96 | 43,37 | 41,96 | 43,36 | 3,19% | 1.255.605,00 |
| 21.07.2025 | 42,45 | 42,72 | 41,78 | 42,02 | -0,02% | 1.084.918,00 |
| 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% | 1.427.629,00 |
| 16.07.2025 | 41,49 | 42,34 | 41,39 | 42,31 | 2,27% | 1.874.573,00 |
| 15.07.2025 | 42,49 | 42,83 | 41,35 | 41,37 | -1,59% | 1.528.523,00 |
| 14.07.2025 | 42,39 | 42,69 | 41,99 | 42,04 | -0,80% | 1.265.065,00 |
| 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% | 1.909.436,00 |
| 09.07.2025 | 43,65 | 44,28 | 43,37 | 43,63 | 0,76% | 1.670.857,00 |