13,695€
1,14%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,66 | 13,80 | 13,49 | 13,51 | -0,22% | 477,00 |
| 26.03.2026 | 13,18 | 13,71 | 13,18 | 13,54 | 0,86% | 4.522,00 |
| 25.03.2026 | 12,71 | 13,43 | 12,65 | 13,43 | 3,47% | 2.426,00 |
| 24.03.2026 | 12,35 | 13,25 | 12,35 | 12,98 | 3,80% | 6.066,00 |
| 23.03.2026 | 11,28 | 12,50 | 11,26 | 12,50 | 9,79% | 5.316,00 |
| 20.03.2026 | 12,00 | 12,09 | 11,37 | 11,39 | -5,91% | 3.694,00 |
| 19.03.2026 | 12,82 | 12,82 | 11,79 | 12,10 | -4,39% | 3.964,00 |
| 18.03.2026 | 12,55 | 12,66 | 12,55 | 12,66 | -0,55% | 516,00 |
| 17.03.2026 | 11,92 | 12,92 | 11,92 | 12,73 | 4,47% | 2.844,00 |
| 16.03.2026 | 12,42 | 12,42 | 11,91 | 12,18 | -3,18% | 3.771,00 |
| 13.03.2026 | 12,66 | 12,66 | 12,47 | 12,58 | -0,40% | 778,00 |
| 12.03.2026 | 12,30 | 12,92 | 12,22 | 12,63 | 3,69% | 5.549,00 |
| 11.03.2026 | 11,91 | 12,18 | 11,70 | 12,18 | 2,22% | 2.267,00 |
| 10.03.2026 | 12,22 | 12,22 | 11,92 | 11,92 | -2,18% | 1.285,00 |
| 09.03.2026 | 11,85 | 12,21 | 11,85 | 12,18 | 0,33% | 3.918,00 |
| 06.03.2026 | 12,23 | 12,41 | 11,88 | 12,14 | -1,26% | 3.554,00 |
| 05.03.2026 | 11,82 | 12,30 | 11,71 | 12,30 | 3,62% | 6.376,00 |
| 04.03.2026 | 11,86 | 12,06 | 11,86 | 11,87 | 1,19% | 1.009,00 |
| 03.03.2026 | 12,34 | 12,34 | 11,52 | 11,73 | -5,44% | 2.697,00 |
| 02.03.2026 | 12,33 | 12,40 | 12,03 | 12,40 | 1,97% | 7.178,00 |
| 27.02.2026 | 12,40 | 12,40 | 12,04 | 12,16 | -2,05% | 1.014,00 |
| 26.02.2026 | 12,55 | 12,70 | 12,10 | 12,42 | -2,17% | 5.027,00 |
| 25.02.2026 | 11,91 | 12,69 | 11,53 | 12,69 | 7,91% | 1.783,00 |
| 24.02.2026 | 11,68 | 11,76 | 11,44 | 11,76 | 1,99% | 2.473,00 |
| 23.02.2026 | 12,38 | 12,38 | 11,40 | 11,53 | -7,65% | 4.618,00 |
| 20.02.2026 | 12,71 | 12,71 | 12,42 | 12,49 | -0,91% | 53,00 |
| 19.02.2026 | 12,09 | 12,60 | 12,09 | 12,60 | 1,57% | 671,00 |
| 18.02.2026 | 12,18 | 12,41 | 12,10 | 12,41 | 1,14% | 1.640,00 |
| 17.02.2026 | 12,11 | 12,39 | 11,92 | 12,27 | 1,32% | 3.033,00 |
| 16.02.2026 | 12,25 | 12,29 | 12,11 | 12,11 | -0,45% | 1.113,00 |
| 13.02.2026 | 12,16 | 12,42 | 12,15 | 12,16 | -0,82% | 3.573,00 |
| 12.02.2026 | 13,46 | 13,65 | 12,23 | 12,26 | -9,42% | 9.641,00 |
| 11.02.2026 | 13,54 | 13,67 | 13,34 | 13,54 | -0,07% | 1.182,00 |
| 10.02.2026 | 12,85 | 14,00 | 12,85 | 13,55 | 3,28% | 3.664,00 |
| 09.02.2026 | 12,48 | 13,12 | 12,19 | 13,12 | 5,55% | 5.311,00 |
| 06.02.2026 | 11,72 | 12,43 | 11,55 | 12,43 | 7,67% | 9.053,00 |
| 05.02.2026 | 13,70 | 13,70 | 10,66 | 11,54 | -19,58% | 36.226,00 |
| 04.02.2026 | 13,53 | 14,35 | 13,41 | 14,35 | 6,57% | 6.135,00 |
| 03.02.2026 | 13,16 | 13,75 | 13,16 | 13,47 | 1,09% | 3.685,00 |
| 02.02.2026 | 13,11 | 13,41 | 13,02 | 13,32 | 4,31% | 4.267,00 |
| 30.01.2026 | 13,35 | 13,62 | 12,76 | 12,77 | -2,33% | 3.828,00 |
| 29.01.2026 | 13,26 | 13,52 | 13,05 | 13,08 | -2,43% | 5.034,00 |
| 28.01.2026 | 13,48 | 13,50 | 13,15 | 13,40 | 0,87% | 10.131,00 |
| 27.01.2026 | 13,67 | 13,68 | 13,26 | 13,29 | -1,85% | 4.397,00 |
| 26.01.2026 | 13,60 | 13,91 | 13,39 | 13,54 | -1,53% | 8.875,00 |
| 23.01.2026 | 13,79 | 13,91 | 13,61 | 13,75 | 1,10% | 4.553,00 |
| 22.01.2026 | 13,72 | 14,21 | 13,50 | 13,60 | 0,67% | 8.852,00 |
| 21.01.2026 | 13,10 | 13,55 | 12,93 | 13,51 | 3,09% | 2.967,00 |
| 20.01.2026 | 12,95 | 13,10 | 12,69 | 13,10 | 0,54% | 10.532,00 |
| 19.01.2026 | 13,23 | 13,30 | 13,02 | 13,03 | -1,40% | 2.686,00 |
| 16.01.2026 | 13,20 | 13,51 | 13,20 | 13,22 | -0,75% | 5.517,00 |
| 15.01.2026 | 13,11 | 13,32 | 12,68 | 13,32 | 2,54% | 4.751,00 |
| 14.01.2026 | 13,03 | 13,36 | 12,98 | 12,99 | -2,59% | 5.156,00 |
| 13.01.2026 | 13,07 | 13,39 | 12,93 | 13,33 | 3,05% | 2.207,00 |
| 12.01.2026 | 13,25 | 13,31 | 12,94 | 12,94 | -1,37% | 10.423,00 |
| 09.01.2026 | 13,06 | 13,15 | 12,81 | 13,12 | 0,96% | 6.894,00 |
| 08.01.2026 | 12,41 | 13,08 | 12,41 | 12,99 | 5,22% | 14.852,00 |
| 07.01.2026 | 12,76 | 12,80 | 12,35 | 12,35 | -2,06% | 4.159,00 |
| 06.01.2026 | 12,09 | 12,61 | 11,99 | 12,61 | 5,48% | 4.305,00 |
| 05.01.2026 | 12,40 | 12,41 | 11,95 | 11,95 | -2,13% | 4.537,00 |
| 02.01.2026 | 11,71 | 12,34 | 11,59 | 12,21 | 4,40% | 8.921,00 |
| 30.12.2025 | 11,83 | 11,83 | 11,63 | 11,70 | -0,13% | 1.054,00 |
| 29.12.2025 | 11,56 | 11,81 | 11,38 | 11,71 | 5,50% | 9.919,00 |
| 23.12.2025 | 11,28 | 11,32 | 11,03 | 11,10 | -1,16% | 5.568,00 |
| 22.12.2025 | 11,36 | 11,62 | 11,15 | 11,23 | -1,10% | 6.696,00 |
| 19.12.2025 | 11,70 | 11,86 | 11,36 | 11,36 | -2,82% | 12.157,00 |
| 18.12.2025 | 11,66 | 11,98 | 11,66 | 11,69 | -0,60% | 3.503,00 |
| 17.12.2025 | 11,32 | 11,78 | 11,17 | 11,76 | 3,98% | 2.293,00 |
| 16.12.2025 | 11,00 | 11,53 | 11,00 | 11,31 | 1,44% | 6.901,00 |
| 15.12.2025 | 11,96 | 12,14 | 10,99 | 11,15 | -5,95% | 7.532,00 |
| 12.12.2025 | 11,68 | 11,90 | 11,67 | 11,85 | 1,46% | 1.548,00 |
| 11.12.2025 | 11,56 | 12,10 | 11,46 | 11,68 | 1,04% | 8.119,00 |
| 10.12.2025 | 11,57 | 11,64 | 11,36 | 11,56 | -0,26% | 2.230,00 |
| 09.12.2025 | 11,17 | 11,67 | 10,89 | 11,59 | 3,25% | 9.043,00 |
| 08.12.2025 | 11,29 | 11,54 | 11,14 | 11,23 | -1,32% | 8.425,00 |
| 05.12.2025 | 11,50 | 11,70 | 11,38 | 11,38 | 0,62% | 1.371,00 |
| 04.12.2025 | 11,77 | 11,77 | 11,31 | 11,31 | -2,08% | 5.000,00 |
| 03.12.2025 | 11,88 | 12,08 | 11,51 | 11,55 | -1,87% | 9.916,00 |
| 02.12.2025 | 11,87 | 12,12 | 11,66 | 11,77 | -1,13% | 10.609,00 |
| 01.12.2025 | 12,39 | 12,39 | 11,90 | 11,90 | -4,19% | 4.169,00 |
| 28.11.2025 | 12,19 | 12,50 | 12,02 | 12,42 | 2,10% | 3.792,00 |
| 27.11.2025 | 12,14 | 12,19 | 12,01 | 12,17 | 0,00% | 3.110,00 |
| 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 |