15,510€
3,68%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,69 | 15,65 | 14,45 | 15,34 | 2,54% | - |
| 26.02.2026 | 14,08 | 15,16 | 14,02 | 14,96 | 6,10% | 29.478,00 |
| 25.02.2026 | 13,00 | 14,18 | 12,52 | 14,10 | 9,30% | 43.629,00 |
| 24.02.2026 | 12,82 | 13,26 | 12,66 | 12,90 | 0,31% | 11.337,00 |
| 23.02.2026 | 12,04 | 12,98 | 12,02 | 12,86 | 4,89% | 24.374,00 |
| 20.02.2026 | 11,58 | 12,26 | 11,58 | 12,26 | 6,24% | 24.688,00 |
| 19.02.2026 | 11,38 | 11,64 | 11,36 | 11,54 | 1,41% | 1.660,00 |
| 18.02.2026 | 11,46 | 11,78 | 11,18 | 11,38 | -1,22% | 5.095,00 |
| 17.02.2026 | 11,52 | 11,76 | 11,48 | 11,52 | -0,35% | 4.440,00 |
| 16.02.2026 | 11,48 | 11,70 | 11,40 | 11,56 | 0,87% | 1.993,00 |
| 13.02.2026 | 11,30 | 11,60 | 11,30 | 11,46 | 1,42% | 3.413,00 |
| 12.02.2026 | 11,46 | 11,48 | 11,30 | 11,30 | -0,18% | 3.585,00 |
| 11.02.2026 | 11,38 | 11,48 | 11,32 | 11,32 | -0,70% | 2.059,00 |
| 10.02.2026 | 11,34 | 11,76 | 11,26 | 11,40 | 0,71% | 14.447,00 |
| 09.02.2026 | 11,24 | 11,52 | 11,20 | 11,32 | -0,35% | 5.858,00 |
| 06.02.2026 | 10,92 | 11,36 | 10,92 | 11,36 | 4,03% | 4.500,00 |
| 05.02.2026 | 11,36 | 11,48 | 10,90 | 10,92 | -3,36% | 5.166,00 |
| 04.02.2026 | 11,30 | 11,50 | 11,20 | 11,30 | 0,00% | 3.151,00 |
| 03.02.2026 | 11,38 | 11,58 | 11,18 | 11,30 | -0,35% | 4.653,00 |
| 02.02.2026 | 11,18 | 11,40 | 10,88 | 11,34 | 0,71% | 4.753,00 |
| 30.01.2026 | 11,42 | 11,46 | 11,26 | 11,26 | -1,92% | 2.539,00 |
| 29.01.2026 | 11,50 | 11,60 | 11,28 | 11,48 | 0,35% | 2.912,00 |
| 28.01.2026 | 11,60 | 11,62 | 11,35 | 11,44 | -1,55% | - |
| 27.01.2026 | 11,56 | 11,68 | 11,48 | 11,62 | 1,04% | 3.186,00 |
| 26.01.2026 | 11,44 | 11,68 | 11,30 | 11,50 | 0,35% | 7.971,00 |
| 23.01.2026 | 11,22 | 11,60 | 11,12 | 11,46 | 2,14% | 4.132,00 |
| 22.01.2026 | 11,16 | 11,50 | 11,04 | 11,22 | -0,71% | 9.481,00 |
| 21.01.2026 | 10,62 | 11,30 | 10,58 | 11,30 | 6,20% | 3.040,00 |
| 20.01.2026 | 10,94 | 11,14 | 10,60 | 10,64 | -3,10% | 9.710,00 |
| 19.01.2026 | 11,24 | 11,32 | 10,96 | 10,98 | -3,68% | 17.258,00 |
| 16.01.2026 | 11,40 | 11,56 | 11,40 | 11,40 | -0,52% | 1.835,00 |
| 15.01.2026 | 11,56 | 11,68 | 11,34 | 11,46 | 0,53% | 8.087,00 |
| 14.01.2026 | 11,42 | 11,64 | 11,38 | 11,40 | 0,00% | 12.444,00 |
| 13.01.2026 | 11,46 | 11,52 | 11,30 | 11,40 | -0,18% | 3.224,00 |
| 12.01.2026 | 11,48 | 11,56 | 11,28 | 11,42 | -0,35% | 3.200,00 |
| 09.01.2026 | 11,20 | 11,56 | 11,12 | 11,46 | 2,50% | 3.384,00 |
| 08.01.2026 | 11,52 | 11,62 | 11,08 | 11,18 | -3,95% | 9.383,00 |
| 07.01.2026 | 11,70 | 11,74 | 11,40 | 11,64 | -0,34% | 8.245,00 |
| 06.01.2026 | 11,48 | 11,90 | 11,36 | 11,68 | 2,28% | 13.930,00 |
| 05.01.2026 | 11,32 | 11,64 | 11,32 | 11,42 | -1,04% | 10.165,00 |
| 02.01.2026 | 11,50 | 11,68 | 11,28 | 11,54 | 1,23% | 10.018,00 |
| 30.12.2025 | 10,84 | 11,40 | 10,84 | 11,40 | 4,97% | 8.739,00 |
| 29.12.2025 | 11,10 | 11,14 | 10,64 | 10,86 | -1,45% | 24.158,00 |
| 23.12.2025 | 11,52 | 11,58 | 10,78 | 11,02 | -2,82% | 17.124,00 |
| 22.12.2025 | 11,12 | 11,48 | 11,10 | 11,34 | 1,80% | 12.948,00 |
| 19.12.2025 | 11,36 | 11,42 | 11,14 | 11,14 | -2,79% | 12.385,00 |
| 18.12.2025 | 11,62 | 11,76 | 11,44 | 11,46 | -1,21% | 8.045,00 |
| 17.12.2025 | 11,54 | 11,86 | 11,54 | 11,60 | 0,17% | 2.543,00 |
| 16.12.2025 | 11,98 | 12,02 | 11,52 | 11,58 | -3,02% | 9.100,00 |
| 15.12.2025 | 11,92 | 12,32 | 11,52 | 11,94 | 1,19% | 28.644,00 |
| 12.12.2025 | 11,30 | 11,80 | 11,28 | 11,80 | 5,55% | 19.985,00 |
| 11.12.2025 | 11,32 | 11,44 | 10,82 | 11,18 | -1,76% | 20.034,00 |
| 10.12.2025 | 11,40 | 11,40 | 11,16 | 11,38 | 0,53% | 4.402,00 |
| 09.12.2025 | 11,28 | 11,42 | 11,08 | 11,32 | -0,18% | 9.714,00 |
| 08.12.2025 | 11,32 | 11,48 | 11,26 | 11,34 | -0,53% | 6.249,00 |
| 05.12.2025 | 11,48 | 11,48 | 11,26 | 11,40 | -0,18% | 8.497,00 |
| 04.12.2025 | 11,38 | 11,50 | 11,24 | 11,42 | 0,35% | 15.089,00 |
| 03.12.2025 | 11,34 | 11,40 | 11,12 | 11,38 | 1,25% | 16.683,00 |
| 02.12.2025 | 11,22 | 11,48 | 11,20 | 11,24 | -0,88% | 13.131,00 |
| 01.12.2025 | 10,82 | 11,42 | 10,80 | 11,34 | 3,47% | 31.231,00 |
| 28.11.2025 | 10,56 | 10,96 | 10,42 | 10,96 | 4,18% | 24.184,00 |
| 27.11.2025 | 9,86 | 10,68 | 9,86 | 10,52 | 4,78% | 18.408,00 |
| 26.11.2025 | 10,18 | 10,18 | 9,81 | 10,04 | -0,99% | 14.560,00 |
| 25.11.2025 | 10,66 | 10,68 | 10,02 | 10,14 | -5,06% | 16.955,00 |
| 24.11.2025 | 10,02 | 10,68 | 10,00 | 10,68 | 6,91% | 45.974,00 |
| 21.11.2025 | 9,76 | 9,99 | 9,39 | 9,99 | 2,46% | 34.938,00 |
| 20.11.2025 | 9,48 | 9,90 | 9,45 | 9,75 | 2,74% | 71.112,00 |
| 19.11.2025 | 9,24 | 9,49 | 9,10 | 9,49 | 3,26% | 22.932,00 |
| 18.11.2025 | 9,28 | 9,49 | 9,10 | 9,19 | 0,33% | 38.089,00 |
| 17.11.2025 | 9,22 | 9,28 | 9,08 | 9,16 | -0,76% | 3.992,00 |
| 14.11.2025 | 9,02 | 9,25 | 8,80 | 9,23 | 2,67% | 8.642,00 |
| 13.11.2025 | 9,01 | 9,08 | 8,88 | 8,99 | -0,22% | 2.510,00 |
| 12.11.2025 | 8,84 | 9,39 | 8,65 | 9,01 | -0,11% | 18.697,00 |
| 11.11.2025 | 8,96 | 9,02 | 8,83 | 9,02 | 0,67% | 5.341,00 |
| 10.11.2025 | 8,65 | 8,99 | 8,56 | 8,96 | 4,43% | 2.762,00 |
| 07.11.2025 | 8,72 | 8,78 | 8,49 | 8,58 | -0,69% | 5.980,00 |
| 06.11.2025 | 8,74 | 8,78 | 8,64 | 8,64 | -0,69% | 5.991,00 |
| 05.11.2025 | 8,83 | 9,02 | 8,69 | 8,70 | -1,58% | 4.186,00 |
| 04.11.2025 | 8,80 | 9,06 | 8,78 | 8,84 | -0,56% | 5.751,00 |
| 03.11.2025 | 8,67 | 8,97 | 8,64 | 8,89 | 1,83% | 5.159,00 |
| 31.10.2025 | 8,64 | 8,75 | 8,62 | 8,73 | 1,16% | 7.230,00 |
| 30.10.2025 | 8,70 | 8,71 | 8,62 | 8,63 | -0,69% | 5.935,00 |
| 29.10.2025 | 8,72 | 8,88 | 8,68 | 8,69 | -0,34% | 13.807,00 |
| 28.10.2025 | 8,79 | 8,87 | 8,71 | 8,72 | -1,02% | 868,00 |
| 27.10.2025 | 8,89 | 9,01 | 8,67 | 8,81 | -0,79% | 11.700,00 |
| 24.10.2025 | 9,04 | 9,12 | 8,82 | 8,88 | -2,31% | 884,00 |
| 23.10.2025 | 8,94 | 9,10 | 8,87 | 9,09 | 2,13% | 1.849,00 |
| 22.10.2025 | 8,82 | 9,06 | 8,81 | 8,90 | -0,11% | 2.279,00 |
| 21.10.2025 | 8,74 | 8,97 | 8,67 | 8,91 | 1,83% | 2.049,00 |
| 20.10.2025 | 8,62 | 8,83 | 8,56 | 8,75 | 1,63% | 11.902,00 |
| 17.10.2025 | 8,81 | 8,85 | 8,40 | 8,61 | -2,71% | 14.575,00 |
| 16.10.2025 | 8,99 | 9,02 | 8,81 | 8,85 | -1,45% | 3.686,00 |
| 15.10.2025 | 9,04 | 9,10 | 8,89 | 8,98 | -0,11% | 11.359,00 |
| 14.10.2025 | 9,12 | 9,17 | 8,93 | 8,99 | -2,07% | 12.605,00 |
| 13.10.2025 | 9,01 | 9,26 | 8,99 | 9,18 | 1,77% | 4.892,00 |
| 10.10.2025 | 9,31 | 9,34 | 8,92 | 9,02 | -2,80% | 21.240,00 |
| 09.10.2025 | 9,33 | 9,44 | 9,21 | 9,28 | -0,43% | 4.120,00 |
| 08.10.2025 | 9,17 | 9,48 | 9,12 | 9,32 | 2,19% | 7.357,00 |
| 07.10.2025 | 9,47 | 9,49 | 9,12 | 9,12 | -2,98% | 10.140,00 |
| 06.10.2025 | 9,53 | 9,63 | 9,32 | 9,40 | -0,21% | 15.824,00 |