39,625€
2,72%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 38,58 | 40,40 | 38,50 | 39,63 | 2,72% | 50,00 |
| 22.04.2024 | 38,73 | 39,35 | 37,75 | 38,58 | 0,00% | 713,00 |
| 19.04.2024 | 39,80 | 39,80 | 38,15 | 38,58 | -3,08% | 2.416,00 |
| 18.04.2024 | 40,28 | 40,43 | 38,73 | 39,80 | -1,18% | 3.442,00 |
| 17.04.2024 | 42,90 | 43,15 | 39,53 | 40,28 | -6,12% | 1.733,00 |
| 16.04.2024 | 45,08 | 45,08 | 42,60 | 42,90 | -4,77% | 219,00 |
| 15.04.2024 | 48,00 | 48,00 | 45,00 | 45,05 | -6,15% | 1.439,00 |
| 12.04.2024 | 46,43 | 48,00 | 46,35 | 48,00 | 3,39% | 190,00 |
| 11.04.2024 | 45,98 | 47,58 | 45,80 | 46,43 | 0,98% | 201,00 |
| 10.04.2024 | 46,43 | 46,85 | 45,75 | 45,98 | -0,86% | - |
| 09.04.2024 | 45,88 | 47,43 | 45,60 | 46,38 | 1,09% | 200,00 |
| 08.04.2024 | 45,53 | 46,85 | 45,48 | 45,88 | 0,77% | 243,00 |
| 05.04.2024 | 46,05 | 46,43 | 45,50 | 45,53 | -1,14% | 125,00 |
| 04.04.2024 | 45,58 | 48,40 | 45,55 | 46,05 | 0,93% | - |
| 03.04.2024 | 45,23 | 45,65 | 44,88 | 45,63 | 0,88% | 390,00 |
| 02.04.2024 | 46,28 | 46,58 | 44,88 | 45,23 | -2,27% | 294,00 |
| 28.03.2024 | 46,80 | 47,13 | 46,10 | 46,28 | -1,12% | 33,00 |
| 27.03.2024 | 45,55 | 47,68 | 45,38 | 46,80 | 2,80% | 106,00 |
| 26.03.2024 | 45,85 | 45,93 | 44,85 | 45,53 | -0,71% | 105,00 |
| 25.03.2024 | 47,10 | 47,10 | 44,95 | 45,85 | -2,65% | 280,00 |
| 22.03.2024 | 46,43 | 47,30 | 46,13 | 47,10 | 1,45% | 95,00 |
| 21.03.2024 | 46,60 | 47,03 | 45,78 | 46,43 | 0,00% | 190,00 |
| 20.03.2024 | 45,08 | 46,53 | 44,73 | 46,43 | 3,00% | 559,00 |
| 19.03.2024 | 45,78 | 45,83 | 44,78 | 45,08 | -1,53% | 1.544,00 |
| 18.03.2024 | 45,63 | 47,45 | 45,48 | 45,78 | 0,38% | 1.086,00 |
| 15.03.2024 | 45,43 | 45,90 | 44,43 | 45,60 | 0,50% | 409,00 |
| 14.03.2024 | 47,13 | 47,35 | 44,73 | 45,38 | -3,71% | 328,00 |
| 13.03.2024 | 48,25 | 48,95 | 46,90 | 47,13 | -2,38% | - |
| 12.03.2024 | 47,98 | 48,58 | 47,53 | 48,28 | 0,63% | 66,00 |
| 11.03.2024 | 47,53 | 48,53 | 47,20 | 47,98 | 0,95% | 1.700,00 |
| 08.03.2024 | 49,68 | 49,70 | 47,48 | 47,53 | -4,33% | 88,00 |
| 07.03.2024 | 48,43 | 49,73 | 47,93 | 49,68 | 2,58% | 442,00 |
| 06.03.2024 | 46,60 | 48,50 | 46,53 | 48,43 | 3,80% | 100,00 |
| 05.03.2024 | 47,23 | 47,55 | 46,40 | 46,65 | -1,17% | 365,00 |
| 04.03.2024 | 48,40 | 49,35 | 47,08 | 47,20 | -2,33% | 280,00 |
| 01.03.2024 | 48,45 | 49,33 | 47,35 | 48,33 | -0,26% | 290,00 |
| 29.02.2024 | 48,63 | 48,73 | 47,90 | 48,45 | -0,31% | 284,00 |
| 28.02.2024 | 50,05 | 51,10 | 48,55 | 48,60 | -2,95% | 120,00 |
| 27.02.2024 | 49,70 | 51,10 | 49,33 | 50,08 | 0,55% | 276,00 |
| 26.02.2024 | 50,80 | 50,80 | 49,38 | 49,80 | -1,78% | 90,00 |
| 23.02.2024 | 53,70 | 53,70 | 50,55 | 50,70 | -5,59% | 100,00 |
| 22.02.2024 | 53,90 | 54,70 | 53,40 | 53,70 | -0,37% | 20,00 |
| 21.02.2024 | 53,60 | 55,25 | 53,50 | 53,90 | 0,56% | 500,00 |
| 20.02.2024 | 55,40 | 55,50 | 53,35 | 53,60 | -3,25% | 245,00 |
| 19.02.2024 | 55,05 | 55,55 | 54,30 | 55,40 | 0,64% | - |
| 16.02.2024 | 55,90 | 56,70 | 54,90 | 55,05 | -1,52% | - |
| 15.02.2024 | 55,10 | 56,00 | 54,05 | 55,90 | 1,45% | 161,00 |
| 14.02.2024 | 52,95 | 55,60 | 52,95 | 55,10 | 4,06% | 424,00 |
| 13.02.2024 | 52,20 | 56,00 | 52,20 | 52,95 | 1,44% | 753,00 |
| 12.02.2024 | 50,95 | 52,50 | 50,95 | 52,20 | 2,45% | 39,00 |
| 09.02.2024 | 51,45 | 51,45 | 49,68 | 50,95 | -0,97% | 50,00 |
| 08.02.2024 | 49,03 | 51,85 | 48,98 | 51,45 | 4,95% | 270,00 |
| 07.02.2024 | 48,40 | 50,65 | 48,35 | 49,03 | 1,29% | - |
| 06.02.2024 | 46,40 | 48,85 | 46,35 | 48,40 | 4,31% | 600,00 |
| 05.02.2024 | 48,25 | 48,35 | 45,98 | 46,40 | -3,73% | 664,00 |
| 02.02.2024 | 48,95 | 49,20 | 48,00 | 48,20 | -1,93% | 76,00 |
| 01.02.2024 | 50,30 | 50,90 | 48,70 | 49,15 | -2,29% | 770,00 |
| 31.01.2024 | 51,70 | 51,80 | 49,75 | 50,30 | -2,71% | 1.415,00 |
| 30.01.2024 | 52,50 | 53,75 | 51,15 | 51,70 | -1,52% | 325,00 |
| 29.01.2024 | 49,33 | 52,50 | 49,10 | 52,50 | 6,22% | 553,00 |
| 26.01.2024 | 49,18 | 49,85 | 48,88 | 49,43 | 0,51% | 50,00 |
| 25.01.2024 | 49,70 | 49,88 | 48,93 | 49,18 | -1,06% | 620,00 |
| 24.01.2024 | 49,43 | 49,93 | 48,78 | 49,70 | 0,51% | 459,00 |
| 23.01.2024 | 48,83 | 49,60 | 47,63 | 49,45 | 1,28% | 805,00 |
| 22.01.2024 | 48,48 | 49,40 | 47,58 | 48,83 | 1,03% | 1.543,00 |
| 19.01.2024 | 49,00 | 49,23 | 46,70 | 48,33 | -1,43% | 435,00 |
| 18.01.2024 | 46,48 | 49,95 | 46,43 | 49,03 | 5,49% | 1.143,00 |
| 17.01.2024 | 48,65 | 49,23 | 46,10 | 46,48 | -5,15% | 1.115,00 |
| 16.01.2024 | 51,20 | 51,55 | 48,35 | 49,00 | -4,30% | 835,00 |
| 15.01.2024 | 52,20 | 52,70 | 50,60 | 51,20 | -1,92% | 560,00 |
| 12.01.2024 | 51,95 | 52,60 | 51,65 | 52,20 | 0,58% | 40,00 |
| 11.01.2024 | 52,80 | 53,65 | 51,70 | 51,90 | -1,70% | 240,00 |
| 10.01.2024 | 53,45 | 53,70 | 52,45 | 52,80 | -1,22% | 342,00 |
| 09.01.2024 | 53,30 | 54,10 | 52,70 | 53,45 | 0,28% | 280,00 |
| 08.01.2024 | 52,75 | 53,85 | 52,40 | 53,30 | 0,85% | 423,00 |
| 05.01.2024 | 54,20 | 54,45 | 52,40 | 52,85 | -2,67% | 150,00 |
| 04.01.2024 | 53,05 | 54,45 | 52,80 | 54,30 | 2,16% | 50,00 |
| 03.01.2024 | 56,85 | 57,00 | 51,80 | 53,15 | -6,51% | 350,00 |
| 02.01.2024 | 56,15 | 57,25 | 55,50 | 56,85 | 1,43% | 375,00 |
| 29.12.2023 | 55,90 | 56,40 | 54,70 | 56,05 | 0,36% | 750,00 |
| 28.12.2023 | 56,25 | 57,15 | 55,65 | 55,85 | -0,71% | 304,00 |
| 27.12.2023 | 53,95 | 56,50 | 53,85 | 56,25 | 4,65% | 379,00 |
| 22.12.2023 | 54,30 | 54,30 | 52,60 | 53,75 | -1,01% | 528,00 |
| 21.12.2023 | 55,60 | 56,15 | 53,85 | 54,30 | -2,34% | 680,00 |
| 20.12.2023 | 55,10 | 56,70 | 54,65 | 55,60 | 0,91% | 400,00 |
| 19.12.2023 | 55,40 | 55,75 | 54,65 | 55,10 | -0,36% | 100,00 |
| 18.12.2023 | 56,80 | 56,85 | 54,45 | 55,30 | -2,56% | 529,00 |
| 15.12.2023 | 56,85 | 57,45 | 56,55 | 56,75 | -0,09% | 50,00 |
| 14.12.2023 | 56,00 | 57,30 | 55,85 | 56,80 | 1,43% | 617,00 |
| 13.12.2023 | 57,15 | 57,25 | 55,80 | 56,00 | -2,01% | 164,00 |
| 12.12.2023 | 57,20 | 57,75 | 55,90 | 57,15 | -0,09% | 730,00 |
| 11.12.2023 | 58,60 | 58,60 | 56,50 | 57,20 | -2,31% | 200,00 |
| 08.12.2023 | 57,15 | 59,30 | 55,90 | 58,55 | 2,63% | 118,00 |
| 07.12.2023 | 58,95 | 62,50 | 56,05 | 57,05 | -3,22% | 852,00 |
| 06.12.2023 | 61,35 | 61,55 | 58,50 | 58,95 | -3,91% | 397,00 |
| 05.12.2023 | 60,60 | 61,80 | 59,50 | 61,35 | 1,40% | 435,00 |
| 04.12.2023 | 67,30 | 67,80 | 60,25 | 60,50 | -10,24% | 951,00 |
| 01.12.2023 | 67,20 | 67,40 | 64,30 | 67,40 | 0,60% | 187,00 |
| 30.11.2023 | 64,35 | 67,10 | 63,90 | 67,00 | 4,28% | 85,00 |
| 29.11.2023 | 64,20 | 64,90 | 63,10 | 64,25 | 0,08% | - |