51,680€
-1,37%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 52,44 | 52,92 | 51,44 | 51,44 | -1,83% | 213,00 |
| 14.11.2024 | 53,00 | 53,00 | 52,30 | 52,40 | -1,13% | 574,00 |
| 13.11.2024 | 52,60 | 53,20 | 52,24 | 53,00 | 0,95% | 339,00 |
| 12.11.2024 | 55,82 | 55,82 | 51,94 | 52,50 | -5,47% | 770,00 |
| 11.11.2024 | 55,54 | 56,02 | 55,54 | 55,54 | -0,47% | 248,00 |
| 08.11.2024 | 56,70 | 56,70 | 55,80 | 55,80 | -0,25% | 249,00 |
| 07.11.2024 | 56,98 | 57,04 | 55,94 | 55,94 | -0,71% | 309,00 |
| 06.11.2024 | 60,84 | 62,26 | 56,00 | 56,34 | -3,16% | 762,00 |
| 05.11.2024 | 58,56 | 58,56 | 57,32 | 58,18 | -0,34% | 147,00 |
| 04.11.2024 | 58,54 | 58,54 | 57,40 | 58,38 | -1,05% | 291,00 |
| 01.11.2024 | 60,20 | 60,44 | 58,68 | 59,00 | -0,94% | 152,00 |
| 31.10.2024 | 61,28 | 61,28 | 59,56 | 59,56 | -2,52% | 1.085,00 |
| 30.10.2024 | 57,90 | 61,74 | 57,56 | 61,10 | 7,61% | 1.661,00 |
| 29.10.2024 | 57,08 | 57,08 | 56,10 | 56,78 | 0,07% | 345,00 |
| 28.10.2024 | 57,82 | 57,86 | 56,74 | 56,74 | -0,77% | 28,00 |
| 25.10.2024 | 57,18 | 57,18 | 57,18 | 57,18 | 0,46% | 125,00 |
| 24.10.2024 | 57,34 | 57,40 | 56,84 | 56,92 | -1,28% | 314,00 |
| 23.10.2024 | 57,90 | 57,90 | 57,26 | 57,66 | 0,03% | 363,00 |
| 22.10.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 0,38% | 8,00 |
| 21.10.2024 | 57,94 | 58,00 | 57,42 | 57,42 | 0,00% | 102,00 |
| 18.10.2024 | 57,32 | 57,68 | 57,32 | 57,42 | -0,03% | 170,00 |
| 17.10.2024 | 57,62 | 58,36 | 57,44 | 57,44 | -0,69% | 249,00 |
| 16.10.2024 | 56,10 | 58,26 | 56,10 | 57,84 | 1,65% | 955,00 |
| 15.10.2024 | 57,46 | 57,84 | 56,78 | 56,90 | -0,18% | 658,00 |
| 14.10.2024 | 55,60 | 57,00 | 55,52 | 57,00 | 3,22% | 346,00 |
| 11.10.2024 | 55,22 | 55,56 | 55,22 | 55,22 | -0,54% | 345,00 |
| 10.10.2024 | 56,02 | 56,02 | 55,26 | 55,52 | -1,46% | 193,00 |
| 09.10.2024 | 55,88 | 56,60 | 55,62 | 56,34 | -0,21% | 928,00 |
| 08.10.2024 | 57,30 | 57,30 | 56,46 | 56,46 | -2,76% | 201,00 |
| 07.10.2024 | 58,54 | 58,54 | 58,06 | 58,06 | -0,51% | 106,00 |
| 04.10.2024 | 58,26 | 58,98 | 58,26 | 58,36 | 0,31% | 207,00 |
| 03.10.2024 | 59,32 | 59,32 | 58,18 | 58,18 | -1,52% | 349,00 |
| 02.10.2024 | 58,98 | 59,44 | 58,98 | 59,08 | -0,47% | 179,00 |
| 01.10.2024 | 59,28 | 59,54 | 59,12 | 59,36 | 0,95% | 75,00 |
| 30.09.2024 | 58,90 | 59,12 | 58,80 | 58,80 | -0,98% | 140,00 |
| 27.09.2024 | 58,90 | 59,98 | 58,82 | 59,38 | 0,75% | 1.299,00 |
| 26.09.2024 | 57,38 | 58,94 | 57,38 | 58,94 | 2,18% | 572,00 |
| 25.09.2024 | 57,76 | 57,76 | 57,68 | 57,68 | 0,24% | 42,00 |
| 24.09.2024 | 57,28 | 58,24 | 57,28 | 57,54 | 0,84% | 115,00 |
| 23.09.2024 | 55,90 | 57,06 | 55,70 | 57,06 | 2,04% | 303,00 |
| 20.09.2024 | 57,72 | 57,72 | 55,92 | 55,92 | -3,29% | 128,00 |
| 19.09.2024 | 57,50 | 57,82 | 57,36 | 57,82 | 0,45% | 260,00 |
| 18.09.2024 | 57,08 | 57,56 | 56,72 | 57,56 | 1,16% | 265,00 |
| 17.09.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 0,85% | 91,00 |
| 16.09.2024 | 57,22 | 57,34 | 56,42 | 56,42 | -0,98% | 1.111,00 |
| 13.09.2024 | 56,16 | 56,98 | 55,90 | 56,98 | 2,41% | 464,00 |
| 12.09.2024 | 55,92 | 56,08 | 55,64 | 55,64 | 2,69% | 807,00 |
| 11.09.2024 | 54,56 | 55,40 | 54,18 | 54,18 | -2,20% | 371,00 |
| 10.09.2024 | 55,10 | 55,64 | 55,10 | 55,40 | 1,02% | 150,00 |
| 09.09.2024 | 55,04 | 55,14 | 54,84 | 54,84 | 0,81% | 393,00 |
| 06.09.2024 | 56,18 | 56,18 | 54,40 | 54,40 | -3,61% | 818,00 |
| 05.09.2024 | 57,08 | 57,14 | 56,44 | 56,44 | -1,57% | 350,00 |
| 04.09.2024 | 56,34 | 57,34 | 56,34 | 57,34 | -0,31% | 1.787,00 |
| 03.09.2024 | 58,26 | 58,26 | 55,88 | 57,52 | -1,68% | 356,00 |
| 02.09.2024 | 59,76 | 59,78 | 58,26 | 58,50 | -0,10% | 713,00 |
| 30.08.2024 | 58,86 | 59,22 | 58,56 | 58,56 | -1,31% | 220,00 |
| 29.08.2024 | 58,40 | 59,34 | 58,40 | 59,34 | 1,75% | 100,00 |
| 28.08.2024 | 58,60 | 58,88 | 58,24 | 58,32 | 0,66% | 216,00 |
| 27.08.2024 | 58,30 | 58,46 | 57,94 | 57,94 | -0,96% | 71,00 |
| 26.08.2024 | 58,48 | 58,80 | 58,22 | 58,50 | 1,00% | 513,00 |
| 23.08.2024 | 57,70 | 58,20 | 57,50 | 57,92 | 0,87% | 18,00 |
| 22.08.2024 | 57,62 | 57,62 | 57,42 | 57,42 | 0,14% | 180,00 |
| 21.08.2024 | 56,44 | 57,34 | 56,44 | 57,34 | 0,56% | 31,00 |
| 20.08.2024 | 58,64 | 58,96 | 57,02 | 57,02 | -2,46% | 845,00 |
| 19.08.2024 | 57,86 | 58,46 | 57,16 | 58,46 | 3,76% | 637,00 |
| 16.08.2024 | 56,92 | 56,92 | 56,34 | 56,34 | -0,77% | 47,00 |
| 15.08.2024 | 56,16 | 57,18 | 55,72 | 56,78 | 2,68% | 813,00 |
| 14.08.2024 | 55,86 | 55,96 | 55,30 | 55,30 | -0,43% | 342,00 |
| 13.08.2024 | 54,74 | 55,56 | 54,50 | 55,54 | 1,54% | 876,00 |
| 12.08.2024 | 56,48 | 56,88 | 54,70 | 54,70 | -1,97% | 686,00 |
| 09.08.2024 | 56,42 | 56,62 | 55,20 | 55,80 | -1,45% | 780,00 |
| 08.08.2024 | 56,48 | 57,02 | 55,66 | 56,62 | 0,89% | 701,00 |
| 07.08.2024 | 56,64 | 57,16 | 56,12 | 56,12 | -0,18% | 1.011,00 |
| 06.08.2024 | 56,96 | 57,52 | 56,22 | 56,22 | -0,43% | 1.367,00 |
| 05.08.2024 | 57,00 | 57,58 | 53,74 | 56,46 | -0,67% | 2.927,00 |
| 02.08.2024 | 58,80 | 59,20 | 55,52 | 56,84 | -4,95% | 5.561,00 |
| 01.08.2024 | 56,10 | 63,00 | 54,50 | 59,80 | 12,36% | 6.433,00 |
| 31.07.2024 | 54,30 | 55,16 | 53,22 | 53,22 | -0,71% | 2.940,00 |
| 30.07.2024 | 54,96 | 55,18 | 53,50 | 53,60 | -0,81% | 319,00 |
| 29.07.2024 | 55,28 | 55,36 | 54,04 | 54,04 | -2,21% | 195,00 |
| 26.07.2024 | 54,50 | 55,40 | 54,34 | 55,26 | 1,62% | 160,00 |
| 25.07.2024 | 52,60 | 54,38 | 52,40 | 54,38 | 3,74% | 453,00 |
| 24.07.2024 | 52,86 | 52,86 | 52,42 | 52,42 | -1,06% | 228,00 |
| 23.07.2024 | 52,88 | 53,54 | 52,88 | 52,98 | -0,71% | 180,00 |
| 22.07.2024 | 53,26 | 53,36 | 53,26 | 53,36 | 1,29% | 36,00 |
| 19.07.2024 | 54,78 | 55,00 | 52,58 | 52,68 | -4,46% | 532,00 |
| 18.07.2024 | 56,78 | 56,78 | 55,14 | 55,14 | -2,96% | 1.473,00 |
| 17.07.2024 | 54,18 | 56,82 | 54,18 | 56,82 | 4,72% | 666,00 |
| 16.07.2024 | 53,24 | 54,26 | 53,02 | 54,26 | 2,22% | 455,00 |
| 15.07.2024 | 52,60 | 53,10 | 51,80 | 53,08 | 0,64% | 306,00 |
| 12.07.2024 | 52,54 | 52,84 | 52,26 | 52,74 | 1,85% | 376,00 |
| 11.07.2024 | 50,42 | 52,12 | 50,42 | 51,78 | 2,62% | 980,00 |
| 10.07.2024 | 50,22 | 51,18 | 50,22 | 50,46 | -0,16% | 482,00 |
| 09.07.2024 | 51,86 | 52,02 | 50,54 | 50,54 | -2,66% | 695,00 |
| 08.07.2024 | 50,98 | 51,94 | 50,50 | 51,92 | 2,61% | 1.699,00 |
| 05.07.2024 | 51,46 | 51,82 | 50,60 | 50,60 | -2,24% | 1.326,00 |
| 04.07.2024 | 51,84 | 51,84 | 51,48 | 51,76 | -0,04% | 152,00 |
| 03.07.2024 | 51,60 | 51,78 | 51,60 | 51,78 | 0,27% | 155,00 |
| 02.07.2024 | 52,46 | 53,02 | 51,64 | 51,64 | -1,94% | 237,00 |
| 01.07.2024 | 54,12 | 54,12 | 52,56 | 52,66 | -2,01% | 1.011,00 |