4,152€
3,54%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 4,06 | 4,32 | 3,97 | 4,10 | 2,29% | 32.241,00 |
| 28.10.2026 | 4,24 | 4,30 | 3,93 | 4,01 | -5,67% | 22.861,00 |
| 27.10.2026 | 4,21 | 4,32 | 4,10 | 4,25 | 2,24% | 41.472,00 |
| 26.10.2026 | 4,53 | 4,58 | 4,10 | 4,16 | -7,97% | 19.046,00 |
| 23.10.2026 | 4,56 | 4,56 | 4,35 | 4,52 | 0,22% | 7.888,00 |
| 22.10.2026 | 4,54 | 4,58 | 4,35 | 4,51 | 0,74% | 10.476,00 |
| 21.10.2026 | 4,86 | 4,89 | 4,32 | 4,48 | -5,27% | 36.280,00 |
| 20.10.2026 | 4,81 | 4,88 | 4,70 | 4,72 | -2,07% | 17.248,00 |
| 19.10.2026 | 5,00 | 5,10 | 4,58 | 4,82 | -4,36% | 63.471,00 |
| 16.10.2026 | 5,14 | 5,29 | 4,75 | 5,04 | 0,16% | 99.692,00 |
| 15.10.2026 | 7,28 | 7,30 | 3,87 | 5,04 | -30,48% | 234.038,00 |
| 14.10.2026 | 7,49 | 7,53 | 7,22 | 7,24 | -4,00% | 9.133,00 |
| 13.10.2026 | 7,42 | 7,56 | 7,35 | 7,55 | 1,29% | 2.645,00 |
| 12.10.2026 | 7,54 | 7,56 | 7,22 | 7,45 | 0,73% | 7.302,00 |
| 09.10.2026 | 8,01 | 8,01 | 7,35 | 7,40 | -7,32% | 13.213,00 |
| 08.10.2026 | 8,19 | 8,19 | 7,95 | 7,98 | -2,25% | 2.730,00 |
| 07.10.2026 | 8,10 | 8,16 | 7,92 | 8,16 | 2,05% | 2.338,00 |
| 06.10.2026 | 8,11 | 8,23 | 7,99 | 8,00 | -1,98% | 13.801,00 |
| 05.10.2026 | 7,60 | 8,16 | 7,50 | 8,16 | 9,35% | 17.921,00 |
| 02.10.2026 | 7,67 | 7,94 | 7,43 | 7,46 | -2,71% | 6.721,00 |
| 01.10.2026 | 8,04 | 8,05 | 7,55 | 7,67 | -2,71% | 11.812,00 |
| 30.09.2026 | 8,04 | 8,15 | 7,80 | 7,89 | -1,79% | 5.377,00 |
| 29.09.2026 | 8,18 | 8,25 | 8,03 | 8,03 | -1,13% | 5.230,00 |
| 28.09.2026 | 8,54 | 8,54 | 8,10 | 8,12 | -3,45% | 4.530,00 |
| 25.09.2026 | 8,42 | 8,55 | 8,37 | 8,41 | -0,71% | 5.503,00 |
| 24.09.2026 | 8,80 | 8,91 | 8,41 | 8,47 | -2,89% | 11.429,00 |
| 23.09.2026 | 9,20 | 9,35 | 8,72 | 8,72 | -5,73% | 5.898,00 |
| 22.09.2026 | 9,03 | 9,37 | 8,88 | 9,25 | 3,49% | 4.411,00 |
| 21.09.2026 | 9,10 | 9,22 | 8,72 | 8,94 | 1,20% | 6.975,00 |
| 18.09.2026 | 9,03 | 9,05 | 8,52 | 8,84 | -0,50% | 10.087,00 |
| 17.09.2026 | 9,42 | 9,59 | 8,86 | 8,88 | -4,62% | 13.952,00 |
| 16.09.2026 | 9,70 | 9,83 | 9,31 | 9,31 | -4,02% | 1.045,00 |
| 15.09.2026 | 9,55 | 9,96 | 9,33 | 9,70 | 1,04% | 3.848,00 |
| 14.09.2026 | 9,72 | 10,01 | 9,60 | 9,60 | -1,72% | 7.106,00 |
| 11.09.2026 | 10,53 | 10,55 | 9,77 | 9,77 | -6,53% | 7.397,00 |
| 10.09.2026 | 10,69 | 10,69 | 10,24 | 10,45 | -1,09% | 9.564,00 |
| 09.09.2026 | 11,10 | 11,10 | 10,57 | 10,57 | -4,99% | 5.646,00 |
| 08.09.2026 | 11,20 | 11,40 | 10,83 | 11,12 | -2,46% | 6.515,00 |
| 07.09.2026 | 11,20 | 11,55 | 11,20 | 11,40 | 1,79% | 12.080,00 |
| 04.09.2026 | 11,25 | 11,58 | 10,96 | 11,20 | 0,22% | 25.981,00 |
| 03.09.2026 | 11,52 | 11,67 | 10,71 | 11,18 | -3,37% | 34.381,00 |
| 02.09.2026 | 10,15 | 11,58 | 10,14 | 11,57 | 13,72% | 51.111,00 |
| 01.09.2026 | 10,01 | 10,24 | 9,80 | 10,17 | 2,69% | 4.101,00 |
| 31.08.2026 | 9,83 | 9,90 | 9,66 | 9,90 | 1,77% | 3.376,00 |
| 28.08.2026 | 9,24 | 9,73 | 9,12 | 9,73 | 3,89% | 785,00 |
| 27.08.2026 | 9,59 | 9,59 | 9,26 | 9,37 | -2,21% | 1.132,00 |
| 26.08.2026 | 9,65 | 9,89 | 9,58 | 9,58 | 1,42% | 2.649,00 |
| 25.08.2026 | 9,61 | 9,75 | 9,43 | 9,45 | -1,93% | 878,00 |
| 24.08.2026 | 9,50 | 9,72 | 9,36 | 9,63 | -0,06% | 2.765,00 |
| 21.08.2026 | 9,22 | 9,64 | 9,22 | 9,64 | 4,08% | 8.275,00 |
| 20.08.2026 | 9,31 | 9,39 | 9,15 | 9,26 | -0,43% | 1.190,00 |
| 19.08.2026 | 8,81 | 9,41 | 8,68 | 9,30 | 6,90% | 11.725,00 |
| 18.08.2026 | 8,81 | 8,93 | 8,63 | 8,70 | -1,34% | 4.079,00 |
| 17.08.2026 | 8,83 | 8,93 | 8,60 | 8,82 | -0,83% | 5.357,00 |
| 14.08.2026 | 8,73 | 8,91 | 8,71 | 8,89 | 1,37% | 5.515,00 |
| 13.08.2026 | 8,96 | 8,98 | 8,62 | 8,77 | -0,45% | 17.392,00 |
| 12.08.2026 | 9,10 | 9,19 | 8,75 | 8,81 | -3,12% | 12.197,00 |
| 11.08.2026 | 9,00 | 9,18 | 8,99 | 9,10 | 1,79% | 8.755,00 |
| 10.08.2026 | 9,43 | 9,48 | 8,80 | 8,94 | -2,38% | 20.006,00 |
| 07.08.2026 | 9,21 | 9,29 | 9,01 | 9,15 | 0,37% | 3.212,00 |
| 06.08.2026 | 9,43 | 9,43 | 9,12 | 9,12 | -4,26% | 2.298,00 |
| 05.08.2026 | 9,05 | 9,57 | 9,05 | 9,53 | 5,94% | 14.155,00 |
| 04.08.2026 | 9,00 | 9,14 | 8,80 | 8,99 | 0,16% | 11.017,00 |
| 03.08.2026 | 9,50 | 9,52 | 8,90 | 8,98 | -3,25% | 6.636,00 |
| 31.07.2026 | 10,35 | 10,38 | 9,28 | 9,28 | -8,35% | 8.560,00 |
| 30.07.2026 | 8,70 | 10,19 | 8,64 | 10,13 | 15,50% | 66.175,00 |
| 29.07.2026 | 9,61 | 9,97 | 8,77 | 8,77 | -8,69% | 10.823,00 |
| 28.07.2026 | 9,96 | 10,02 | 9,60 | 9,60 | -1,94% | 2.316,00 |
| 27.07.2026 | 10,04 | 10,10 | 9,77 | 9,79 | -3,36% | 4.761,00 |
| 24.07.2026 | 10,34 | 10,51 | 10,01 | 10,13 | -0,05% | 4.883,00 |
| 23.07.2026 | 10,22 | 10,45 | 10,14 | 10,14 | -1,94% | 1.213,00 |
| 22.07.2026 | 10,03 | 10,61 | 9,88 | 10,34 | 4,50% | 5.001,00 |
| 21.07.2026 | 9,90 | 10,02 | 9,75 | 9,89 | 0,55% | 6.161,00 |
| 20.07.2026 | 9,87 | 9,89 | 9,66 | 9,84 | 0,57% | 3.595,00 |
| 17.07.2026 | 9,79 | 10,23 | 9,78 | 9,78 | -2,54% | 2.604,00 |
| 16.07.2026 | 9,52 | 10,12 | 9,39 | 10,04 | 6,35% | 10.608,00 |
| 15.07.2026 | 9,46 | 9,53 | 9,26 | 9,44 | 0,49% | 10.487,00 |
| 14.07.2026 | 9,75 | 9,76 | 9,39 | 9,39 | -2,09% | 7.830,00 |
| 13.07.2026 | 9,48 | 9,94 | 9,48 | 9,59 | -0,79% | 4.224,00 |
| 10.07.2026 | 9,61 | 9,67 | 9,34 | 9,67 | 1,21% | 5.835,00 |
| 09.07.2026 | 9,66 | 9,76 | 9,50 | 9,55 | -0,46% | 5.851,00 |
| 08.07.2026 | 10,04 | 10,04 | 9,57 | 9,59 | -4,30% | 4.392,00 |
| 07.07.2026 | 10,03 | 10,25 | 9,89 | 10,03 | 0,10% | 1.434,00 |
| 06.07.2026 | 10,07 | 10,20 | 9,55 | 10,02 | 0,17% | 11.843,00 |
| 03.07.2026 | 9,89 | 10,00 | 9,89 | 10,00 | 1,07% | 127,00 |
| 02.07.2026 | 9,68 | 10,25 | 9,54 | 9,89 | 4,13% | 14.064,00 |
| 01.07.2026 | 10,75 | 11,00 | 9,50 | 9,50 | -7,27% | 13.651,00 |
| 30.06.2026 | 10,15 | 10,32 | 9,96 | 10,25 | 2,35% | 2.793,00 |
| 29.06.2026 | 10,44 | 10,44 | 9,80 | 10,01 | -2,63% | 1.079,00 |
| 26.06.2026 | 9,85 | 10,28 | 9,84 | 10,28 | 2,49% | 5.104,00 |
| 25.06.2026 | 10,03 | 10,36 | 9,89 | 10,03 | 1,09% | 2.198,00 |
| 24.06.2026 | 9,76 | 10,04 | 9,62 | 9,92 | 3,74% | 1.153,00 |
| 23.06.2026 | 9,56 | 9,83 | 9,50 | 9,56 | -0,17% | 4.299,00 |
| 22.06.2026 | 10,13 | 10,15 | 9,58 | 9,58 | -5,29% | 4.975,00 |
| 19.06.2026 | 10,16 | 10,16 | 9,98 | 10,12 | 0,80% | 1.334,00 |
| 18.06.2026 | 10,56 | 10,63 | 9,64 | 10,04 | -4,06% | 5.654,00 |
| 17.06.2026 | 10,18 | 10,89 | 10,12 | 10,46 | 3,56% | 7.095,00 |
| 16.06.2026 | 9,91 | 10,10 | 9,91 | 10,10 | 1,53% | 2.516,00 |
| 15.06.2026 | 10,23 | 10,61 | 9,94 | 9,95 | -3,23% | 8.039,00 |
| 12.06.2026 | 9,82 | 10,43 | 9,67 | 10,28 | 6,55% | 7.329,00 |