10,095€
-3,49%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 10,47 | 10,62 | 9,94 | 9,99 | -4,47% | 10.383,00 |
| 04.06.2026 | 10,74 | 11,00 | 10,46 | 10,46 | -1,23% | 10.260,00 |
| 03.06.2026 | 11,21 | 11,38 | 10,59 | 10,59 | -6,28% | 4.410,00 |
| 02.06.2026 | 11,51 | 11,51 | 11,18 | 11,30 | -1,95% | 5.831,00 |
| 01.06.2026 | 11,84 | 11,90 | 11,30 | 11,53 | -2,99% | 7.714,00 |
| 29.05.2026 | 11,57 | 11,99 | 11,57 | 11,88 | 2,37% | 3.474,00 |
| 28.05.2026 | 11,74 | 11,80 | 11,53 | 11,61 | -0,60% | 7.549,00 |
| 27.05.2026 | 11,34 | 11,92 | 11,24 | 11,68 | 5,23% | 3.920,00 |
| 26.05.2026 | 11,27 | 11,52 | 11,10 | 11,10 | -3,14% | 3.563,00 |
| 25.05.2026 | 11,43 | 11,50 | 11,26 | 11,46 | 2,41% | 2.920,00 |
| 22.05.2026 | 11,32 | 11,36 | 11,13 | 11,19 | -0,36% | 20.353,00 |
| 21.05.2026 | 11,08 | 11,33 | 10,67 | 11,23 | 1,40% | 6.795,00 |
| 20.05.2026 | 11,17 | 11,50 | 10,60 | 11,07 | 0,82% | 10.594,00 |
| 19.05.2026 | 11,72 | 11,75 | 10,98 | 10,98 | -6,95% | 8.562,00 |
| 18.05.2026 | 12,24 | 12,41 | 11,80 | 11,80 | -3,08% | 6.681,00 |
| 15.05.2026 | 11,70 | 12,19 | 11,55 | 12,18 | 4,64% | 9.476,00 |
| 14.05.2026 | 11,08 | 11,66 | 10,85 | 11,64 | 6,94% | 12.831,00 |
| 13.05.2026 | 11,29 | 11,40 | 10,83 | 10,88 | -3,25% | 11.982,00 |
| 12.05.2026 | 11,35 | 11,35 | 10,93 | 11,25 | 1,03% | 8.159,00 |
| 11.05.2026 | 11,45 | 11,81 | 11,02 | 11,13 | -2,11% | 13.059,00 |
| 08.05.2026 | 11,62 | 11,92 | 11,37 | 11,37 | -2,82% | 10.743,00 |
| 07.05.2026 | 12,71 | 12,83 | 11,70 | 11,70 | -7,44% | 10.954,00 |
| 06.05.2026 | 12,79 | 12,88 | 12,53 | 12,64 | -0,67% | 15.862,00 |
| 05.05.2026 | 12,61 | 12,96 | 12,45 | 12,73 | 0,75% | 27.740,00 |
| 04.05.2026 | 12,79 | 12,86 | 12,42 | 12,63 | -5,57% | 21.049,00 |
| 30.04.2026 | 13,16 | 13,91 | 13,16 | 13,38 | 6,28% | 1.349,00 |
| 29.04.2026 | 13,15 | 13,15 | 12,59 | 12,59 | -3,34% | 1.279,00 |
| 28.04.2026 | 13,40 | 13,40 | 13,02 | 13,02 | -2,11% | 1.041,00 |
| 27.04.2026 | 12,76 | 13,41 | 12,75 | 13,30 | 4,52% | 3.085,00 |
| 24.04.2026 | 12,43 | 12,73 | 12,38 | 12,73 | 4,09% | 337,00 |
| 23.04.2026 | 12,57 | 12,57 | 12,10 | 12,23 | -1,77% | 3.766,00 |
| 22.04.2026 | 13,44 | 13,62 | 12,45 | 12,45 | -7,06% | 4.516,00 |
| 21.04.2026 | 14,29 | 14,48 | 13,39 | 13,39 | -7,59% | 4.165,00 |
| 20.04.2026 | 14,39 | 14,64 | 14,39 | 14,49 | -1,02% | 999,00 |
| 17.04.2026 | 14,82 | 15,03 | 14,49 | 14,64 | 0,58% | 2.911,00 |
| 16.04.2026 | 15,04 | 15,04 | 14,56 | 14,56 | -1,19% | 773,00 |
| 15.04.2026 | 14,66 | 15,19 | 14,66 | 14,73 | -1,80% | 1.324,00 |
| 14.04.2026 | 15,33 | 15,42 | 15,00 | 15,00 | -2,47% | 293,00 |
| 13.04.2026 | 14,72 | 15,38 | 14,72 | 15,38 | 4,66% | 1.074,00 |
| 10.04.2026 | 14,82 | 14,92 | 14,60 | 14,70 | -0,24% | 2.620,00 |
| 09.04.2026 | 15,38 | 15,38 | 14,56 | 14,73 | -4,16% | 830,00 |
| 08.04.2026 | 15,38 | 15,50 | 14,96 | 15,37 | 1,39% | 3.190,00 |
| 07.04.2026 | 15,04 | 15,32 | 14,77 | 15,16 | -0,56% | 1.285,00 |
| 02.04.2026 | 14,52 | 15,25 | 14,52 | 15,25 | 3,25% | 2.214,00 |
| 01.04.2026 | 15,02 | 15,07 | 14,45 | 14,77 | -1,14% | 2.088,00 |
| 31.03.2026 | 14,78 | 14,94 | 14,55 | 14,94 | 3,00% | 1.636,00 |
| 30.03.2026 | 13,72 | 14,73 | 13,72 | 14,50 | 7,33% | 11.659,00 |
| 27.03.2026 | 13,66 | 13,80 | 13,49 | 13,51 | -0,22% | 477,00 |
| 26.03.2026 | 13,18 | 13,71 | 13,18 | 13,54 | 0,86% | 4.522,00 |
| 25.03.2026 | 12,71 | 13,43 | 12,65 | 13,43 | 3,47% | 2.426,00 |
| 24.03.2026 | 12,35 | 13,25 | 12,35 | 12,98 | 3,80% | 6.066,00 |
| 23.03.2026 | 11,28 | 12,50 | 11,26 | 12,50 | 9,79% | 5.316,00 |
| 20.03.2026 | 12,00 | 12,09 | 11,37 | 11,39 | -5,91% | 3.694,00 |
| 19.03.2026 | 12,82 | 12,82 | 11,79 | 12,10 | -4,39% | 3.964,00 |
| 18.03.2026 | 12,55 | 12,66 | 12,55 | 12,66 | -0,55% | 516,00 |
| 17.03.2026 | 11,92 | 12,92 | 11,92 | 12,73 | 4,47% | 2.844,00 |
| 16.03.2026 | 12,42 | 12,42 | 11,91 | 12,18 | -3,18% | 3.771,00 |
| 13.03.2026 | 12,66 | 12,66 | 12,47 | 12,58 | -0,40% | 778,00 |
| 12.03.2026 | 12,30 | 12,92 | 12,22 | 12,63 | 3,69% | 5.549,00 |
| 11.03.2026 | 11,91 | 12,18 | 11,70 | 12,18 | 2,22% | 2.267,00 |
| 10.03.2026 | 12,22 | 12,22 | 11,92 | 11,92 | -2,18% | 1.285,00 |
| 09.03.2026 | 11,85 | 12,21 | 11,85 | 12,18 | 0,33% | 3.918,00 |
| 06.03.2026 | 12,23 | 12,41 | 11,88 | 12,14 | -1,26% | 3.554,00 |
| 05.03.2026 | 11,82 | 12,30 | 11,71 | 12,30 | 3,62% | 6.376,00 |
| 04.03.2026 | 11,86 | 12,06 | 11,86 | 11,87 | 1,19% | 1.009,00 |
| 03.03.2026 | 12,34 | 12,34 | 11,52 | 11,73 | -5,44% | 2.697,00 |
| 02.03.2026 | 12,33 | 12,40 | 12,03 | 12,40 | 1,97% | 7.178,00 |
| 27.02.2026 | 12,40 | 12,40 | 12,04 | 12,16 | -2,05% | 1.014,00 |
| 26.02.2026 | 12,55 | 12,70 | 12,10 | 12,42 | -2,17% | 5.027,00 |
| 25.02.2026 | 11,91 | 12,69 | 11,53 | 12,69 | 7,91% | 1.783,00 |
| 24.02.2026 | 11,68 | 11,76 | 11,44 | 11,76 | 1,99% | 2.473,00 |
| 23.02.2026 | 12,38 | 12,38 | 11,40 | 11,53 | -7,65% | 4.618,00 |
| 20.02.2026 | 12,71 | 12,71 | 12,42 | 12,49 | -0,91% | 53,00 |
| 19.02.2026 | 12,09 | 12,60 | 12,09 | 12,60 | 1,57% | 671,00 |
| 18.02.2026 | 12,18 | 12,41 | 12,10 | 12,41 | 1,14% | 1.640,00 |
| 17.02.2026 | 12,11 | 12,39 | 11,92 | 12,27 | 1,32% | 3.033,00 |
| 16.02.2026 | 12,25 | 12,29 | 12,11 | 12,11 | -0,45% | 1.113,00 |
| 13.02.2026 | 12,16 | 12,42 | 12,15 | 12,16 | -0,82% | 3.573,00 |
| 12.02.2026 | 13,46 | 13,65 | 12,23 | 12,26 | -9,42% | 9.641,00 |
| 11.02.2026 | 13,54 | 13,67 | 13,34 | 13,54 | -0,07% | 1.182,00 |
| 10.02.2026 | 12,85 | 14,00 | 12,85 | 13,55 | 3,28% | 3.664,00 |
| 09.02.2026 | 12,48 | 13,12 | 12,19 | 13,12 | 5,55% | 5.311,00 |
| 06.02.2026 | 11,72 | 12,43 | 11,55 | 12,43 | 7,67% | 9.053,00 |
| 05.02.2026 | 13,70 | 13,70 | 10,66 | 11,54 | -19,58% | 36.226,00 |
| 04.02.2026 | 13,53 | 14,35 | 13,41 | 14,35 | 6,57% | 6.135,00 |
| 03.02.2026 | 13,16 | 13,75 | 13,16 | 13,47 | 1,09% | 3.685,00 |
| 02.02.2026 | 13,11 | 13,41 | 13,02 | 13,32 | 4,31% | 4.267,00 |
| 30.01.2026 | 13,35 | 13,62 | 12,76 | 12,77 | -2,33% | 3.828,00 |
| 29.01.2026 | 13,26 | 13,52 | 13,05 | 13,08 | -2,43% | 5.034,00 |
| 28.01.2026 | 13,48 | 13,50 | 13,15 | 13,40 | 0,87% | 10.131,00 |
| 27.01.2026 | 13,67 | 13,68 | 13,26 | 13,29 | -1,85% | 4.397,00 |
| 26.01.2026 | 13,60 | 13,91 | 13,39 | 13,54 | -1,53% | 8.875,00 |
| 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 |