33,345€
-0,43%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 33,35 | 33,40 | 33,33 | 33,35 | -0,43% | - |
| 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 |
| 10.07.2025 | 36,85 | 36,87 | 36,70 | 36,70 | -1,66% | 380,00 |
| 09.07.2025 | 36,95 | 37,60 | 36,95 | 37,32 | 0,32% | 572,00 |
| 08.07.2025 | 37,10 | 37,64 | 36,51 | 37,20 | 0,81% | 140,00 |
| 07.07.2025 | 37,60 | 37,78 | 36,90 | 36,90 | -0,81% | 598,00 |
| 04.07.2025 | 37,46 | 37,46 | 37,18 | 37,20 | -0,72% | 321,00 |
| 03.07.2025 | 37,42 | 37,54 | 37,42 | 37,47 | 0,75% | 175,00 |
| 02.07.2025 | 36,24 | 37,19 | 36,24 | 37,19 | 1,64% | 349,00 |
| 01.07.2025 | 35,67 | 36,59 | 35,13 | 36,59 | 2,52% | 264,00 |
| 30.06.2025 | 35,77 | 35,77 | 35,69 | 35,69 | -2,25% | 175,00 |
| 27.06.2025 | 37,16 | 37,21 | 36,51 | 36,51 | -1,43% | 949,00 |
| 26.06.2025 | 35,78 | 37,19 | 35,78 | 37,04 | 2,09% | 803,00 |
| 25.06.2025 | 37,01 | 37,24 | 35,97 | 36,28 | -1,89% | 305,00 |
| 24.06.2025 | 36,99 | 37,52 | 36,98 | 36,98 | 1,59% | 131,00 |
| 23.06.2025 | 35,95 | 37,00 | 35,95 | 36,40 | 1,90% | 137,00 |
| 20.06.2025 | 36,41 | 36,68 | 35,72 | 35,72 | -1,87% | 736,00 |
| 19.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,14% | 30,00 |
| 18.06.2025 | 36,14 | 36,83 | 36,14 | 36,82 | 0,22% | 271,00 |
| 17.06.2025 | 37,10 | 37,44 | 36,42 | 36,74 | -0,11% | 1.766,00 |
| 16.06.2025 | 35,76 | 36,82 | 35,76 | 36,78 | 1,80% | 470,00 |
| 13.06.2025 | 36,72 | 37,35 | 36,13 | 36,13 | -3,78% | 500,00 |
| 12.06.2025 | 38,27 | 38,27 | 37,10 | 37,55 | -1,21% | 1.557,00 |
| 11.06.2025 | 39,08 | 39,08 | 38,01 | 38,01 | -1,81% | 383,00 |
| 10.06.2025 | 38,91 | 39,23 | 38,27 | 38,71 | -0,31% | 240,00 |
| 09.06.2025 | 37,12 | 38,83 | 37,12 | 38,83 | 3,63% | 1.579,00 |
| 06.06.2025 | 36,48 | 37,48 | 36,48 | 37,47 | 1,85% | 3.022,00 |
| 05.06.2025 | 37,36 | 37,36 | 36,29 | 36,79 | -0,41% | 303,00 |
| 04.06.2025 | 35,10 | 36,94 | 35,10 | 36,94 | 3,59% | 336,00 |
| 03.06.2025 | 35,07 | 35,66 | 34,47 | 35,66 | 3,00% | 277,00 |
| 02.06.2025 | 35,82 | 35,82 | 34,62 | 34,62 | -2,40% | 411,00 |
| 30.05.2025 | 34,83 | 35,56 | 34,82 | 35,47 | 2,40% | 376,00 |
| 29.05.2025 | 35,72 | 35,72 | 34,64 | 34,64 | -2,59% | 524,00 |
| 28.05.2025 | 34,59 | 35,89 | 34,51 | 35,56 | 3,10% | 719,00 |
| 27.05.2025 | 34,42 | 34,49 | 33,94 | 34,49 | 1,44% | 335,00 |
| 26.05.2025 | 34,06 | 34,20 | 33,58 | 34,00 | 1,74% | 666,00 |
| 23.05.2025 | 33,78 | 33,85 | 33,09 | 33,42 | -2,22% | 265,00 |
| 22.05.2025 | 34,38 | 34,99 | 33,92 | 34,18 | -1,38% | 238,00 |
| 21.05.2025 | 35,92 | 35,92 | 34,66 | 34,66 | -3,18% | 509,00 |
| 20.05.2025 | 35,80 | 36,13 | 35,53 | 35,80 | 1,53% | 347,00 |
| 19.05.2025 | 35,08 | 35,26 | 34,91 | 35,26 | -0,98% | 303,00 |
| 16.05.2025 | 35,25 | 35,61 | 34,69 | 35,61 | 2,24% | 346,00 |
| 15.05.2025 | 33,24 | 34,83 | 32,77 | 34,83 | 4,50% | 594,00 |
| 14.05.2025 | 32,98 | 33,33 | 32,83 | 33,33 | -2,34% | 188,00 |
| 13.05.2025 | 33,96 | 34,40 | 33,96 | 34,13 | -1,39% | 609,00 |
| 12.05.2025 | 33,35 | 34,68 | 33,35 | 34,61 | 6,30% | 1.895,00 |
| 09.05.2025 | 32,84 | 32,84 | 32,56 | 32,56 | -0,37% | 583,00 |
| 08.05.2025 | 31,33 | 32,99 | 31,33 | 32,68 | 5,59% | 871,00 |
| 07.05.2025 | 31,79 | 32,02 | 30,95 | 30,95 | -1,53% | 1.957,00 |
| 06.05.2025 | 31,87 | 32,27 | 31,42 | 31,43 | -0,85% | 2.794,00 |
| 05.05.2025 | 33,36 | 33,56 | 31,70 | 31,70 | -5,29% | 3.104,00 |
| 02.05.2025 | 34,26 | 34,56 | 33,33 | 33,47 | -9,42% | 1.504,00 |
| 30.04.2025 | 36,47 | 36,95 | 36,00 | 36,95 | 0,41% | 715,00 |
| 29.04.2025 | 36,87 | 36,87 | 36,39 | 36,80 | 1,15% | 280,00 |
| 28.04.2025 | 36,35 | 36,65 | 36,26 | 36,38 | 0,55% | 697,00 |
| 25.04.2025 | 36,19 | 37,01 | 36,18 | 36,18 | 1,57% | 306,00 |
| 24.04.2025 | 34,34 | 35,62 | 34,34 | 35,62 | 2,71% | 78,00 |
| 23.04.2025 | 34,59 | 35,98 | 34,46 | 34,68 | 0,96% | 736,00 |
| 22.04.2025 | 33,10 | 34,42 | 33,10 | 34,35 | 2,66% | 1.536,00 |
| 17.04.2025 | 33,08 | 33,46 | 32,46 | 33,46 | 1,36% | 270,00 |
| 16.04.2025 | 32,61 | 33,01 | 32,29 | 33,01 | -0,93% | 432,00 |
| 15.04.2025 | 33,23 | 33,33 | 33,00 | 33,32 | 0,36% | 726,00 |
| 14.04.2025 | 32,80 | 33,20 | 32,76 | 33,20 | 0,88% | 781,00 |
| 11.04.2025 | 32,52 | 32,91 | 31,64 | 32,91 | 3,85% | 1.215,00 |
| 10.04.2025 | 34,00 | 34,00 | 31,60 | 31,69 | -6,49% | 1.545,00 |