14,100€
1,73%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,78 | 14,42 | 13,78 | 14,08 | 1,59% | 3.665,00 |
| 08.10.2026 | 14,30 | 14,30 | 13,66 | 13,86 | -3,75% | 16.063,00 |
| 07.10.2026 | 14,74 | 14,74 | 14,26 | 14,40 | -2,57% | 4.367,00 |
| 06.10.2026 | 14,88 | 15,18 | 14,68 | 14,78 | -0,81% | 5.264,00 |
| 05.10.2026 | 14,98 | 15,18 | 14,66 | 14,90 | -0,67% | 7.153,00 |
| 02.10.2026 | 15,26 | 15,42 | 14,86 | 15,00 | -0,53% | 7.352,00 |
| 01.10.2026 | 15,66 | 15,74 | 15,08 | 15,08 | -3,70% | 5.277,00 |
| 30.09.2026 | 15,80 | 15,90 | 15,56 | 15,66 | -0,25% | 765,00 |
| 29.09.2026 | 15,76 | 15,80 | 15,52 | 15,70 | -1,13% | 1.797,00 |
| 28.09.2026 | 15,76 | 16,08 | 15,48 | 15,88 | 1,79% | 4.278,00 |
| 25.09.2026 | 15,88 | 16,14 | 15,46 | 15,60 | -0,76% | 2.840,00 |
| 24.09.2026 | 15,36 | 15,98 | 15,24 | 15,72 | 2,21% | 5.545,00 |
| 23.09.2026 | 15,22 | 15,54 | 15,22 | 15,38 | 0,79% | 720,00 |
| 22.09.2026 | 15,46 | 15,60 | 15,18 | 15,26 | -0,78% | 1.299,00 |
| 21.09.2026 | 15,54 | 15,58 | 15,14 | 15,38 | 0,39% | 4.263,00 |
| 18.09.2026 | 15,40 | 15,64 | 15,22 | 15,32 | -0,65% | 2.874,00 |
| 17.09.2026 | 15,32 | 15,68 | 15,28 | 15,42 | 0,13% | 656,00 |
| 16.09.2026 | 15,18 | 15,44 | 15,18 | 15,40 | 2,53% | 2.161,00 |
| 15.09.2026 | 15,20 | 15,48 | 15,02 | 15,02 | -1,83% | 8.028,00 |
| 14.09.2026 | 16,02 | 16,02 | 15,24 | 15,30 | -2,30% | 8.175,00 |
| 11.09.2026 | 15,92 | 15,94 | 15,56 | 15,66 | -1,88% | 972,00 |
| 10.09.2026 | 15,92 | 16,04 | 15,70 | 15,96 | 0,50% | 1.446,00 |
| 09.09.2026 | 16,20 | 16,32 | 15,86 | 15,88 | -2,93% | 2.519,00 |
| 08.09.2026 | 16,22 | 16,52 | 16,06 | 16,36 | 0,37% | 2.746,00 |
| 07.09.2026 | 16,72 | 16,88 | 16,22 | 16,30 | -2,63% | 2.849,00 |
| 04.09.2026 | 16,48 | 17,00 | 16,48 | 16,74 | 1,45% | 2.480,00 |
| 03.09.2026 | 16,86 | 16,86 | 16,48 | 16,50 | -1,20% | 2.180,00 |
| 02.09.2026 | 16,54 | 16,90 | 16,40 | 16,70 | 1,95% | 3.581,00 |
| 01.09.2026 | 16,80 | 16,80 | 16,16 | 16,38 | -2,73% | 4.167,00 |
| 31.08.2026 | 16,62 | 16,96 | 16,62 | 16,84 | 1,08% | 1.590,00 |
| 28.08.2026 | 16,46 | 17,26 | 16,40 | 16,66 | 1,83% | 9.953,00 |
| 27.08.2026 | 16,08 | 16,56 | 16,06 | 16,36 | 1,49% | 2.642,00 |
| 26.08.2026 | 15,48 | 16,26 | 15,48 | 16,12 | 4,13% | 2.804,00 |
| 25.08.2026 | 15,12 | 16,04 | 15,06 | 15,48 | 2,38% | 3.332,00 |
| 24.08.2026 | 15,52 | 16,00 | 15,06 | 15,12 | -0,66% | 15.856,00 |
| 21.08.2026 | 15,76 | 15,78 | 15,08 | 15,22 | -3,06% | 13.673,00 |
| 20.08.2026 | 16,36 | 16,44 | 15,62 | 15,70 | -3,80% | 16.400,00 |
| 19.08.2026 | 17,06 | 17,06 | 15,74 | 16,32 | -5,23% | 14.247,00 |
| 18.08.2026 | 17,48 | 17,50 | 16,82 | 17,22 | -0,92% | 2.011,00 |
| 17.08.2026 | 17,30 | 17,74 | 17,24 | 17,38 | -0,11% | 5.406,00 |
| 14.08.2026 | 16,74 | 17,48 | 16,56 | 17,40 | 3,08% | 5.915,00 |
| 13.08.2026 | 16,54 | 16,88 | 16,30 | 16,88 | 3,18% | 1.201,00 |
| 12.08.2026 | 16,68 | 16,76 | 16,36 | 16,36 | -1,09% | 3.472,00 |
| 11.08.2026 | 16,52 | 16,66 | 16,38 | 16,54 | 0,12% | 4.869,00 |
| 10.08.2026 | 16,66 | 17,08 | 16,52 | 16,52 | -1,78% | 2.431,00 |
| 07.08.2026 | 17,06 | 17,24 | 16,60 | 16,82 | -1,52% | 11.924,00 |
| 06.08.2026 | 17,36 | 17,54 | 17,02 | 17,08 | -2,06% | 1.997,00 |
| 05.08.2026 | 17,28 | 17,70 | 17,10 | 17,44 | 1,51% | 9.760,00 |
| 04.08.2026 | 17,18 | 17,42 | 17,00 | 17,18 | 0,00% | 3.923,00 |
| 03.08.2026 | 17,30 | 17,30 | 16,64 | 17,18 | 3,87% | 4.817,00 |
| 31.07.2026 | 16,58 | 17,10 | 16,30 | 16,54 | 1,22% | 7.038,00 |
| 30.07.2026 | 16,08 | 16,62 | 15,96 | 16,34 | 1,24% | 9.916,00 |
| 29.07.2026 | 15,52 | 16,28 | 15,52 | 16,14 | 3,86% | 14.385,00 |
| 28.07.2026 | 15,80 | 15,88 | 15,52 | 15,54 | -1,15% | 7.324,00 |
| 27.07.2026 | 16,06 | 16,58 | 15,62 | 15,72 | -0,51% | 4.489,00 |
| 24.07.2026 | 15,62 | 15,92 | 15,62 | 15,80 | 0,89% | 3.232,00 |
| 23.07.2026 | 15,90 | 16,24 | 15,62 | 15,66 | -2,37% | 4.386,00 |
| 22.07.2026 | 16,60 | 16,64 | 15,90 | 16,04 | -2,08% | 7.729,00 |
| 21.07.2026 | 16,00 | 16,56 | 16,00 | 16,38 | 2,50% | 4.404,00 |
| 20.07.2026 | 15,52 | 16,14 | 15,44 | 15,98 | 2,17% | 4.417,00 |
| 17.07.2026 | 15,84 | 16,04 | 15,16 | 15,64 | -1,88% | 20.023,00 |
| 16.07.2026 | 16,90 | 16,98 | 15,62 | 15,94 | -5,01% | 13.637,00 |
| 15.07.2026 | 17,12 | 17,68 | 16,62 | 16,78 | -2,44% | 13.760,00 |
| 14.07.2026 | 17,34 | 17,44 | 17,02 | 17,20 | 0,23% | 6.617,00 |
| 13.07.2026 | 18,02 | 18,14 | 17,12 | 17,16 | -4,77% | 16.681,00 |
| 10.07.2026 | 18,68 | 18,74 | 17,80 | 18,02 | -3,94% | 2.401,00 |
| 09.07.2026 | 18,40 | 18,80 | 18,40 | 18,76 | 1,41% | 3.087,00 |
| 08.07.2026 | 18,48 | 18,66 | 18,08 | 18,50 | -1,60% | 12.647,00 |
| 07.07.2026 | 19,46 | 19,58 | 18,56 | 18,80 | -4,37% | 4.685,00 |
| 06.07.2026 | 19,10 | 19,70 | 19,10 | 19,66 | 3,80% | 10.814,00 |
| 03.07.2026 | 18,54 | 19,12 | 18,50 | 18,94 | 2,93% | 6.055,00 |
| 02.07.2026 | 18,74 | 18,98 | 18,22 | 18,40 | -2,44% | 8.778,00 |
| 01.07.2026 | 17,88 | 18,98 | 17,78 | 18,86 | 6,19% | 16.675,00 |
| 30.06.2026 | 17,84 | 18,40 | 17,58 | 17,76 | -0,56% | 8.421,00 |
| 29.06.2026 | 17,84 | 18,18 | 17,50 | 17,86 | 0,90% | 10.410,00 |
| 26.06.2026 | 17,82 | 17,92 | 17,10 | 17,70 | -0,45% | 15.027,00 |
| 25.06.2026 | 18,76 | 18,98 | 17,62 | 17,78 | -5,12% | 9.858,00 |
| 24.06.2026 | 18,48 | 18,74 | 18,10 | 18,74 | 1,52% | 7.566,00 |
| 23.06.2026 | 18,08 | 18,48 | 17,46 | 18,46 | 1,32% | 9.905,00 |
| 22.06.2026 | 17,58 | 18,40 | 17,58 | 18,22 | 5,07% | 15.455,00 |
| 19.06.2026 | 17,40 | 18,10 | 17,10 | 17,34 | -0,69% | 15.423,00 |
| 18.06.2026 | 17,40 | 17,50 | 17,24 | 17,46 | 0,58% | 5.098,00 |
| 17.06.2026 | 16,84 | 17,48 | 16,84 | 17,36 | 3,95% | 8.294,00 |
| 16.06.2026 | 17,12 | 17,44 | 16,70 | 16,70 | -2,22% | 9.759,00 |
| 15.06.2026 | 16,42 | 17,28 | 16,38 | 17,08 | 4,27% | 10.433,00 |
| 12.06.2026 | 15,74 | 16,44 | 15,50 | 16,38 | 4,73% | 17.342,00 |
| 11.06.2026 | 15,50 | 15,92 | 15,32 | 15,64 | 1,43% | 4.256,00 |
| 10.06.2026 | 15,92 | 15,94 | 15,12 | 15,42 | -3,50% | 23.396,00 |
| 09.06.2026 | 16,00 | 16,28 | 15,62 | 15,98 | -0,25% | 3.273,00 |
| 08.06.2026 | 15,50 | 16,02 | 15,32 | 16,02 | 3,35% | 7.426,00 |
| 05.06.2026 | 16,28 | 16,28 | 15,50 | 15,50 | -4,44% | 11.544,00 |
| 04.06.2026 | 17,06 | 17,10 | 16,08 | 16,22 | -4,36% | 11.423,00 |
| 03.06.2026 | 17,18 | 17,36 | 16,66 | 16,96 | -1,28% | 4.955,00 |
| 02.06.2026 | 16,60 | 17,22 | 16,50 | 17,18 | 3,00% | 4.555,00 |
| 01.06.2026 | 17,64 | 17,70 | 16,48 | 16,68 | -3,92% | 18.986,00 |
| 29.05.2026 | 16,66 | 17,90 | 16,48 | 17,36 | 5,21% | 9.338,00 |
| 28.05.2026 | 16,52 | 16,80 | 16,32 | 16,50 | -1,55% | 14.745,00 |
| 27.05.2026 | 16,84 | 16,98 | 16,52 | 16,76 | -0,24% | 11.501,00 |
| 26.05.2026 | 16,48 | 16,98 | 16,02 | 16,80 | 1,94% | 28.034,00 |
| 25.05.2026 | 15,94 | 16,48 | 15,86 | 16,48 | 3,39% | 16.221,00 |