12,078€
-0,72%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 12,07 | 12,08 | 12,02 | 12,06 | -0,84% | - |
| 26.11.2025 | 11,69 | 12,17 | 11,69 | 12,17 | 5,05% | 8.234,00 |
| 25.11.2025 | 11,50 | 11,72 | 11,29 | 11,58 | 2,71% | 4.967,00 |
| 24.11.2025 | 11,28 | 11,30 | 11,00 | 11,28 | 0,45% | 5.001,00 |
| 21.11.2025 | 10,53 | 11,35 | 10,51 | 11,23 | 6,30% | 5.938,00 |
| 20.11.2025 | 11,07 | 11,18 | 10,56 | 10,56 | -3,61% | 5.987,00 |
| 19.11.2025 | 11,17 | 11,20 | 10,83 | 10,96 | -1,48% | 14.750,00 |
| 18.11.2025 | 11,11 | 11,23 | 10,90 | 11,12 | -1,24% | 4.479,00 |
| 17.11.2025 | 12,08 | 12,19 | 11,17 | 11,26 | -6,05% | 24.752,00 |
| 14.11.2025 | 11,64 | 11,99 | 11,50 | 11,99 | 1,91% | 4.782,00 |
| 13.11.2025 | 11,89 | 12,14 | 11,76 | 11,76 | -2,00% | 10.270,00 |
| 12.11.2025 | 11,97 | 12,34 | 11,97 | 12,00 | -0,62% | 13.065,00 |
| 11.11.2025 | 12,33 | 12,33 | 11,98 | 12,08 | -1,31% | 4.506,00 |
| 10.11.2025 | 12,19 | 12,34 | 11,90 | 12,24 | 0,45% | 9.686,00 |
| 07.11.2025 | 11,28 | 12,19 | 11,11 | 12,18 | 7,98% | 14.455,00 |
| 06.11.2025 | 11,71 | 11,85 | 11,25 | 11,28 | -3,84% | 19.950,00 |
| 05.11.2025 | 11,30 | 12,04 | 11,30 | 11,73 | 0,39% | 11.979,00 |
| 04.11.2025 | 12,14 | 12,50 | 11,50 | 11,69 | -5,80% | 23.846,00 |
| 03.11.2025 | 13,23 | 13,50 | 12,29 | 12,41 | -5,20% | 25.644,00 |
| 31.10.2025 | 13,49 | 13,49 | 12,76 | 13,09 | -2,31% | 56.274,00 |
| 30.10.2025 | 18,78 | 18,80 | 13,33 | 13,40 | -33,79% | 106.778,00 |
| 29.10.2025 | 26,33 | 26,34 | 20,23 | 20,23 | -22,96% | 7.202,00 |
| 28.10.2025 | 26,22 | 26,48 | 25,89 | 26,26 | -0,23% | 1.608,00 |
| 27.10.2025 | 26,56 | 26,64 | 26,24 | 26,32 | 0,53% | 9.402,00 |
| 24.10.2025 | 26,02 | 26,65 | 26,02 | 26,18 | 0,85% | 2.789,00 |
| 23.10.2025 | 25,51 | 26,33 | 25,51 | 25,96 | 1,33% | 646,00 |
| 22.10.2025 | 26,03 | 26,03 | 25,54 | 25,62 | -1,08% | 482,00 |
| 21.10.2025 | 25,52 | 26,02 | 25,34 | 25,90 | 2,53% | 2.376,00 |
| 20.10.2025 | 25,01 | 25,50 | 25,01 | 25,26 | 0,32% | 3.297,00 |
| 17.10.2025 | 25,64 | 25,80 | 25,05 | 25,18 | -0,40% | 1.512,00 |
| 16.10.2025 | 26,03 | 26,25 | 25,28 | 25,28 | -3,51% | 2.627,00 |
| 15.10.2025 | 26,11 | 26,80 | 26,11 | 26,20 | 0,08% | 2.270,00 |
| 14.10.2025 | 25,80 | 26,21 | 25,26 | 26,18 | 2,27% | 841,00 |
| 13.10.2025 | 24,96 | 25,79 | 24,96 | 25,60 | 2,98% | 2.351,00 |
| 10.10.2025 | 25,85 | 26,20 | 24,86 | 24,86 | -3,94% | 10.892,00 |
| 09.10.2025 | 26,43 | 26,75 | 25,88 | 25,88 | -1,37% | 5.787,00 |
| 08.10.2025 | 26,68 | 27,19 | 25,95 | 26,24 | -2,16% | 7.340,00 |
| 07.10.2025 | 27,00 | 27,32 | 26,59 | 26,82 | 0,19% | 4.222,00 |
| 06.10.2025 | 27,35 | 27,80 | 26,69 | 26,77 | -1,00% | 3.271,00 |
| 03.10.2025 | 27,09 | 27,32 | 26,77 | 27,04 | 0,52% | 2.658,00 |
| 02.10.2025 | 27,12 | 27,38 | 26,48 | 26,90 | -0,41% | 6.065,00 |
| 01.10.2025 | 28,94 | 28,94 | 26,99 | 27,01 | -4,49% | 5.180,00 |
| 30.09.2025 | 28,34 | 28,51 | 27,91 | 28,28 | -0,77% | 1.233,00 |
| 29.09.2025 | 28,55 | 29,09 | 28,31 | 28,50 | -0,77% | 1.364,00 |
| 26.09.2025 | 28,59 | 28,85 | 28,43 | 28,72 | 1,02% | 2.023,00 |
| 25.09.2025 | 29,39 | 29,42 | 28,40 | 28,43 | -2,60% | 1.950,00 |
| 24.09.2025 | 29,32 | 29,78 | 29,18 | 29,19 | -1,25% | 1.485,00 |
| 23.09.2025 | 30,03 | 30,60 | 29,49 | 29,56 | -1,83% | 3.428,00 |
| 22.09.2025 | 30,91 | 31,22 | 30,11 | 30,11 | -2,53% | 1.467,00 |
| 19.09.2025 | 31,37 | 31,79 | 30,89 | 30,89 | -2,62% | 824,00 |
| 18.09.2025 | 31,87 | 32,19 | 31,45 | 31,72 | 0,70% | 1.395,00 |
| 17.09.2025 | 31,50 | 32,10 | 31,22 | 31,50 | 0,67% | 527,00 |
| 16.09.2025 | 31,74 | 32,40 | 31,29 | 31,29 | -2,71% | 2.569,00 |
| 15.09.2025 | 32,53 | 33,07 | 32,00 | 32,16 | -1,80% | 728,00 |
| 12.09.2025 | 32,72 | 32,75 | 32,30 | 32,75 | 1,21% | 162,00 |
| 11.09.2025 | 31,78 | 32,36 | 31,33 | 32,36 | 2,02% | 2.326,00 |
| 10.09.2025 | 31,64 | 31,72 | 31,40 | 31,72 | 0,16% | 143,00 |
| 09.09.2025 | 32,05 | 32,46 | 31,67 | 31,67 | -1,46% | 158,00 |
| 08.09.2025 | 32,48 | 32,52 | 31,21 | 32,14 | 0,37% | 1.031,00 |
| 05.09.2025 | 31,75 | 32,36 | 31,55 | 32,02 | 0,34% | 574,00 |
| 04.09.2025 | 32,01 | 32,01 | 31,39 | 31,91 | 0,25% | 241,00 |
| 03.09.2025 | 32,76 | 32,76 | 31,76 | 31,83 | -3,22% | 651,00 |
| 02.09.2025 | 33,39 | 33,43 | 32,43 | 32,89 | -2,35% | 779,00 |
| 01.09.2025 | 33,12 | 33,68 | 33,12 | 33,68 | 0,57% | 179,00 |
| 29.08.2025 | 33,33 | 33,57 | 33,33 | 33,49 | 0,81% | 121,00 |
| 28.08.2025 | 34,01 | 34,01 | 33,22 | 33,22 | -2,64% | 569,00 |
| 27.08.2025 | 34,01 | 34,12 | 33,84 | 34,12 | 0,35% | 296,00 |
| 26.08.2025 | 34,26 | 34,26 | 34,00 | 34,00 | -1,16% | 1.002,00 |
| 25.08.2025 | 35,00 | 35,13 | 34,37 | 34,40 | -1,04% | 1.305,00 |
| 22.08.2025 | 34,21 | 34,78 | 34,21 | 34,76 | 2,99% | 901,00 |
| 21.08.2025 | 32,82 | 33,75 | 32,82 | 33,75 | 3,18% | 497,00 |
| 20.08.2025 | 33,36 | 33,36 | 32,40 | 32,71 | -1,71% | 2.934,00 |
| 19.08.2025 | 32,50 | 33,28 | 32,50 | 33,28 | 2,43% | 514,00 |
| 18.08.2025 | 31,78 | 32,73 | 31,69 | 32,49 | 1,12% | 375,00 |
| 15.08.2025 | 32,40 | 32,40 | 31,89 | 32,13 | 0,53% | 694,00 |
| 14.08.2025 | 32,31 | 32,37 | 31,28 | 31,96 | 1,27% | 1.252,00 |
| 13.08.2025 | 30,31 | 31,56 | 29,85 | 31,56 | 4,78% | 1.762,00 |
| 12.08.2025 | 30,48 | 30,55 | 30,12 | 30,12 | -0,95% | 1.798,00 |
| 11.08.2025 | 30,56 | 31,25 | 30,21 | 30,41 | -1,11% | 1.813,00 |
| 08.08.2025 | 31,15 | 31,71 | 30,75 | 30,75 | -2,44% | 1.057,00 |
| 07.08.2025 | 31,69 | 31,86 | 31,04 | 31,52 | -0,25% | 643,00 |
| 06.08.2025 | 32,53 | 33,05 | 31,60 | 31,60 | -2,83% | 571,00 |
| 05.08.2025 | 33,05 | 33,05 | 32,50 | 32,52 | -1,25% | 579,00 |
| 04.08.2025 | 33,19 | 33,35 | 32,76 | 32,93 | -0,42% | 1.641,00 |
| 01.08.2025 | 34,28 | 34,68 | 32,70 | 33,07 | -2,91% | 1.534,00 |
| 31.07.2025 | 36,30 | 37,37 | 33,00 | 34,06 | -5,86% | 2.163,00 |
| 30.07.2025 | 36,14 | 36,62 | 36,00 | 36,18 | 0,50% | 484,00 |
| 29.07.2025 | 36,90 | 37,11 | 36,00 | 36,00 | -1,91% | 354,00 |
| 28.07.2025 | 37,00 | 37,37 | 36,63 | 36,70 | 0,16% | 787,00 |
| 25.07.2025 | 35,75 | 36,64 | 35,75 | 36,64 | 1,83% | 380,00 |
| 24.07.2025 | 37,41 | 37,41 | 35,98 | 35,98 | -3,64% | 1.048,00 |
| 23.07.2025 | 37,33 | 37,42 | 37,12 | 37,34 | 1,80% | 293,00 |
| 22.07.2025 | 35,69 | 36,68 | 35,69 | 36,68 | 1,69% | 375,00 |
| 21.07.2025 | 35,91 | 36,66 | 35,91 | 36,07 | 0,08% | 750,00 |
| 18.07.2025 | 36,15 | 36,15 | 35,97 | 36,04 | -1,48% | 224,00 |
| 17.07.2025 | 36,90 | 36,90 | 36,58 | 36,58 | 0,66% | 610,00 |
| 16.07.2025 | 35,86 | 36,34 | 35,85 | 36,34 | 1,42% | 365,00 |
| 15.07.2025 | 36,01 | 36,84 | 35,83 | 35,83 | -0,64% | 558,00 |
| 14.07.2025 | 35,89 | 36,33 | 35,79 | 36,06 | -0,17% | 654,00 |
| 11.07.2025 | 36,07 | 36,12 | 35,98 | 36,12 | -1,58% | 463,00 |