13,363€
-1,09%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 13,58 | 13,67 | 13,39 | 13,43 | -0,61% | - |
| 26.01.2026 | 13,72 | 13,89 | 13,45 | 13,51 | -1,71% | - |
| 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 |
| 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 |