35,945€
-0,26%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 30,70 | 34,29 | 30,00 | 33,89 | 10,21% | 2.751,00 |
| 08.04.2025 | 32,28 | 33,22 | 30,75 | 30,75 | -5,96% | 1.456,00 |
| 07.04.2025 | 31,72 | 33,30 | 30,76 | 32,70 | 1,84% | 2.857,00 |
| 04.04.2025 | 35,10 | 35,18 | 32,11 | 32,11 | -8,96% | 3.161,00 |
| 03.04.2025 | 36,76 | 39,71 | 35,25 | 35,27 | -9,52% | 3.011,00 |
| 02.04.2025 | 38,98 | 39,09 | 38,90 | 38,98 | 0,46% | 596,00 |
| 01.04.2025 | 38,51 | 39,47 | 38,51 | 38,80 | -0,72% | 17.675,00 |
| 31.03.2025 | 38,40 | 39,08 | 38,14 | 39,08 | 1,11% | 2.194,00 |
| 28.03.2025 | 39,47 | 39,58 | 38,60 | 38,65 | -2,00% | 1.064,00 |
| 27.03.2025 | 39,24 | 39,44 | 39,13 | 39,44 | 1,26% | 1.846,00 |
| 26.03.2025 | 38,32 | 39,13 | 38,32 | 38,95 | 1,83% | 736,00 |
| 25.03.2025 | 38,69 | 38,72 | 38,23 | 38,25 | -0,91% | 842,00 |
| 24.03.2025 | 38,62 | 38,63 | 38,13 | 38,60 | 1,34% | 640,00 |
| 21.03.2025 | 38,88 | 38,88 | 37,73 | 38,09 | -2,81% | 324,00 |
| 20.03.2025 | 39,83 | 39,83 | 39,19 | 39,19 | -1,98% | 860,00 |
| 19.03.2025 | 39,31 | 40,00 | 39,23 | 39,98 | 2,33% | 963,00 |
| 18.03.2025 | 38,97 | 39,11 | 38,92 | 39,07 | 0,10% | 95,00 |
| 17.03.2025 | 38,15 | 39,41 | 37,96 | 39,03 | 1,51% | 1.783,00 |
| 14.03.2025 | 37,39 | 38,45 | 37,18 | 38,45 | 3,33% | 1.244,00 |
| 13.03.2025 | 36,44 | 37,46 | 36,30 | 37,21 | -0,03% | 3.814,00 |
| 12.03.2025 | 37,95 | 38,11 | 36,24 | 37,22 | -0,03% | 1.017,00 |
| 11.03.2025 | 38,29 | 38,34 | 37,04 | 37,23 | -2,67% | 1.349,00 |
| 10.03.2025 | 37,51 | 38,95 | 37,50 | 38,25 | 0,42% | 2.750,00 |
| 07.03.2025 | 37,57 | 38,09 | 36,83 | 38,09 | 2,12% | 1.391,00 |
| 06.03.2025 | 36,57 | 37,40 | 35,37 | 37,30 | 2,08% | 4.064,00 |
| 05.03.2025 | 34,84 | 36,54 | 34,25 | 36,54 | 5,00% | 3.483,00 |
| 04.03.2025 | 33,83 | 34,80 | 33,30 | 34,80 | 2,41% | 3.999,00 |
| 03.03.2025 | 35,44 | 35,54 | 33,98 | 33,98 | -4,76% | 19.765,00 |
| 28.02.2025 | 36,22 | 36,37 | 35,66 | 35,68 | -1,95% | 2.844,00 |
| 27.02.2025 | 36,62 | 36,86 | 36,39 | 36,39 | -0,16% | 1.479,00 |