52,000€
1,48%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 51,96 | 52,34 | 51,96 | 52,34 | 2,15% | 270,00 |
| 16.01.2025 | 51,92 | 52,00 | 51,24 | 51,24 | -1,12% | 805,00 |
| 15.01.2025 | 52,02 | 52,64 | 51,82 | 51,82 | 0,15% | 569,00 |
| 14.01.2025 | 50,82 | 51,74 | 50,82 | 51,74 | 2,09% | 252,00 |
| 13.01.2025 | 48,40 | 50,68 | 48,00 | 50,68 | 4,75% | 367,00 |
| 10.01.2025 | 48,84 | 48,84 | 47,98 | 48,38 | -1,00% | 97,00 |
| 09.01.2025 | 48,85 | 48,87 | 48,85 | 48,87 | -1,47% | 252,00 |
| 08.01.2025 | 49,76 | 49,77 | 49,32 | 49,60 | 0,06% | 926,00 |
| 07.01.2025 | 47,72 | 49,57 | 47,63 | 49,57 | 2,93% | 429,00 |
| 06.01.2025 | 47,38 | 48,16 | 46,59 | 48,16 | 1,84% | 1.212,00 |
| 03.01.2025 | 47,37 | 47,60 | 47,16 | 47,29 | -1,07% | 347,00 |
| 02.01.2025 | 45,86 | 48,58 | 45,86 | 47,80 | 1,40% | 1.195,00 |
| 30.12.2024 | 47,33 | 47,80 | 46,89 | 47,14 | 0,53% | 1.919,00 |
| 27.12.2024 | 47,62 | 47,62 | 46,89 | 46,89 | -1,82% | 906,00 |
| 23.12.2024 | 49,18 | 49,18 | 47,35 | 47,76 | -0,73% | 648,00 |
| 20.12.2024 | 46,05 | 48,63 | 45,74 | 48,11 | 3,35% | 2.664,00 |
| 19.12.2024 | 47,55 | 47,61 | 46,45 | 46,55 | -2,57% | 3.054,00 |
| 18.12.2024 | 49,41 | 50,00 | 47,78 | 47,78 | -2,61% | 809,00 |
| 17.12.2024 | 49,81 | 49,81 | 48,58 | 49,06 | 0,04% | 576,00 |
| 16.12.2024 | 50,82 | 51,10 | 49,04 | 49,04 | -3,84% | 1.723,00 |
| 13.12.2024 | 52,22 | 52,24 | 50,46 | 51,00 | -3,00% | 668,00 |
| 12.12.2024 | 53,06 | 53,06 | 52,58 | 52,58 | -2,52% | 317,00 |
| 11.12.2024 | 53,92 | 53,94 | 53,76 | 53,94 | -0,19% | 586,00 |
| 10.12.2024 | 55,04 | 55,26 | 53,90 | 54,04 | -3,91% | 453,00 |
| 09.12.2024 | 53,74 | 56,24 | 53,54 | 56,24 | 4,34% | 433,00 |
| 06.12.2024 | 53,86 | 53,90 | 53,82 | 53,90 | -0,33% | 396,00 |
| 05.12.2024 | 55,86 | 55,96 | 54,08 | 54,08 | -3,05% | 275,00 |
| 04.12.2024 | 56,86 | 57,02 | 55,78 | 55,78 | -1,48% | 164,00 |
| 03.12.2024 | 56,64 | 56,64 | 56,06 | 56,62 | 1,32% | 198,00 |
| 02.12.2024 | 56,34 | 56,34 | 55,32 | 55,88 | 1,79% | 1.740,00 |
| 29.11.2024 | 56,28 | 56,72 | 54,90 | 54,90 | -2,73% | 361,00 |
| 28.11.2024 | 56,66 | 56,66 | 56,44 | 56,44 | -0,28% | 30,00 |
| 27.11.2024 | 57,00 | 57,16 | 56,22 | 56,60 | -1,74% | 667,00 |
| 26.11.2024 | 57,36 | 58,32 | 57,36 | 57,60 | 0,17% | 148,00 |
| 25.11.2024 | 55,80 | 57,50 | 55,80 | 57,50 | 1,99% | 786,00 |
| 22.11.2024 | 56,38 | 56,44 | 55,68 | 56,38 | 1,00% | 275,00 |
| 21.11.2024 | 54,68 | 55,82 | 54,64 | 55,82 | 5,68% | 187,00 |
| 20.11.2024 | 52,98 | 53,30 | 52,74 | 52,82 | 1,89% | 581,00 |
| 18.11.2024 | 51,26 | 51,88 | 51,26 | 51,84 | 0,78% | 392,00 |
| 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 |