9,369€
-2,20%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 9,52 | 9,56 | 9,27 | 9,37 | -2,15% | - |
| 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 |
| 11.06.2026 | 9,42 | 9,65 | 9,35 | 9,65 | 2,40% | 3.402,00 |
| 10.06.2026 | 10,01 | 10,01 | 9,40 | 9,42 | -5,78% | 9.935,00 |
| 09.06.2026 | 9,68 | 10,00 | 9,50 | 10,00 | 4,41% | 5.663,00 |
| 08.06.2026 | 10,26 | 10,45 | 9,54 | 9,58 | -4,14% | 15.699,00 |
| 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 |