46,350€
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,60 | 47,10 | 46,10 | 46,23 | -0,27% | - |
27.03.2024 | 45,95 | 46,80 | 45,30 | 46,35 | 1,87% | 2.405,00 |
26.03.2024 | 45,60 | 45,60 | 44,75 | 45,50 | 0,11% | 1.922,00 |
25.03.2024 | 46,90 | 46,95 | 45,00 | 45,45 | -3,61% | 4.964,00 |
22.03.2024 | 46,45 | 47,40 | 46,30 | 47,15 | 2,06% | 2.298,00 |
21.03.2024 | 46,25 | 47,05 | 45,60 | 46,20 | 0,33% | 4.153,00 |
20.03.2024 | 44,95 | 46,30 | 44,65 | 46,05 | 2,91% | 6.118,00 |
19.03.2024 | 46,00 | 46,00 | 44,75 | 44,75 | -2,19% | 2.815,00 |
18.03.2024 | 46,15 | 47,45 | 45,50 | 45,75 | 0,99% | 8.039,00 |
15.03.2024 | 45,50 | 46,00 | 44,40 | 45,30 | -0,55% | 9.320,00 |
14.03.2024 | 46,90 | 47,30 | 44,70 | 45,55 | -2,77% | 22.640,00 |
13.03.2024 | 47,85 | 49,00 | 46,80 | 46,85 | -2,80% | 10.158,00 |
12.03.2024 | 48,00 | 48,50 | 47,45 | 48,20 | 0,52% | 4.876,00 |
11.03.2024 | 48,00 | 48,50 | 47,35 | 47,95 | 0,74% | 8.158,00 |
08.03.2024 | 49,30 | 49,30 | 47,55 | 47,60 | -4,03% | 11.119,00 |
07.03.2024 | 48,70 | 49,60 | 47,95 | 49,60 | 3,33% | 3.963,00 |
06.03.2024 | 47,05 | 48,50 | 47,05 | 48,00 | 3,11% | 5.048,00 |
05.03.2024 | 47,25 | 47,25 | 46,40 | 46,55 | -1,38% | 2.750,00 |
04.03.2024 | 48,85 | 49,45 | 47,00 | 47,20 | -2,68% | 4.964,00 |
01.03.2024 | 48,60 | 48,80 | 47,15 | 48,50 | 0,62% | 9.274,00 |
29.02.2024 | 48,50 | 48,80 | 47,80 | 48,20 | -0,92% | 10.916,00 |
28.02.2024 | 50,40 | 51,10 | 48,65 | 48,65 | -4,04% | 6.514,00 |
27.02.2024 | 49,80 | 51,00 | 49,25 | 50,70 | 1,81% | 7.762,00 |
26.02.2024 | 50,40 | 50,40 | 49,30 | 49,80 | -1,78% | 9.326,00 |
23.02.2024 | 54,00 | 54,00 | 50,40 | 50,70 | -5,59% | 11.771,00 |
22.02.2024 | 55,00 | 55,00 | 53,50 | 53,70 | -2,01% | 2.792,00 |
21.02.2024 | 53,80 | 55,40 | 53,80 | 54,80 | 2,43% | 9.368,00 |
20.02.2024 | 55,40 | 55,40 | 53,20 | 53,50 | -3,08% | 3.900,00 |
19.02.2024 | 55,30 | 55,60 | 54,20 | 55,20 | 0,36% | 7.342,00 |
16.02.2024 | 56,30 | 56,80 | 55,00 | 55,00 | -1,43% | 7.370,00 |
15.02.2024 | 54,60 | 56,00 | 54,10 | 55,80 | 2,20% | 4.876,00 |
14.02.2024 | 53,50 | 54,60 | 52,80 | 54,60 | 2,63% | 3.107,00 |
13.02.2024 | 52,50 | 55,00 | 52,50 | 53,20 | 1,92% | 20.627,00 |
12.02.2024 | 51,00 | 52,50 | 51,00 | 52,20 | 2,55% | 7.190,00 |
09.02.2024 | 51,30 | 51,50 | 49,55 | 50,90 | -0,20% | 10.032,00 |
08.02.2024 | 48,75 | 52,10 | 48,75 | 51,00 | 4,29% | 10.816,00 |
07.02.2024 | 48,65 | 50,80 | 48,40 | 48,90 | 1,14% | 9.744,00 |
06.02.2024 | 47,00 | 48,75 | 46,50 | 48,35 | 3,76% | 6.784,00 |
05.02.2024 | 47,75 | 48,00 | 46,60 | 46,60 | -3,02% | 10.788,00 |
02.02.2024 | 49,05 | 49,10 | 47,90 | 48,05 | -1,13% | 7.215,00 |
01.02.2024 | 50,90 | 50,90 | 48,60 | 48,60 | -3,76% | 3.320,00 |
31.01.2024 | 51,70 | 51,70 | 49,75 | 50,50 | -1,56% | 6.730,00 |
30.01.2024 | 52,80 | 53,80 | 51,30 | 51,30 | 1,18% | 16.661,00 |
29.01.2024 | 49,70 | 50,70 | 49,40 | 50,70 | 2,63% | 5.891,00 |
26.01.2024 | 48,65 | 49,70 | 48,65 | 49,40 | 0,71% | 2.954,00 |
25.01.2024 | 49,35 | 49,80 | 48,85 | 49,05 | -1,01% | 6.603,00 |
24.01.2024 | 49,50 | 50,10 | 48,65 | 49,55 | 0,71% | 7.549,00 |
23.01.2024 | 48,30 | 50,00 | 47,65 | 49,20 | 1,23% | 8.188,00 |
22.01.2024 | 48,50 | 49,40 | 47,45 | 48,60 | 1,14% | 11.596,00 |
19.01.2024 | 49,05 | 49,05 | 46,70 | 48,05 | -1,33% | 8.356,00 |
18.01.2024 | 49,50 | 49,60 | 47,40 | 48,70 | 4,73% | 13.484,00 |
17.01.2024 | 49,50 | 49,50 | 46,10 | 46,50 | -5,30% | 21.791,00 |
16.01.2024 | 51,00 | 51,40 | 48,90 | 49,10 | -4,10% | 9.559,00 |
15.01.2024 | 53,00 | 53,00 | 50,50 | 51,20 | -2,48% | 9.219,00 |
12.01.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 1,55% | 1.162,00 |
11.01.2024 | 53,00 | 53,70 | 51,70 | 51,70 | -1,90% | 8.643,00 |
10.01.2024 | 52,80 | 53,30 | 52,30 | 52,70 | -0,57% | 4.392,00 |
09.01.2024 | 53,40 | 53,40 | 52,60 | 53,00 | -0,19% | 2.618,00 |
08.01.2024 | 52,80 | 53,40 | 52,20 | 53,10 | 0,57% | 6.996,00 |
05.01.2024 | 54,40 | 54,40 | 52,20 | 52,80 | -2,40% | 14.348,00 |
04.01.2024 | 52,70 | 54,50 | 52,70 | 54,10 | 2,08% | 7.592,00 |
03.01.2024 | 57,00 | 57,00 | 51,80 | 53,00 | -7,02% | 23.770,00 |
02.01.2024 | 56,40 | 57,00 | 55,80 | 57,00 | 1,06% | 8.200,00 |
29.12.2023 | 55,50 | 56,50 | 54,70 | 56,40 | 0,89% | 6.049,00 |
28.12.2023 | 56,60 | 57,30 | 55,40 | 55,90 | -0,36% | 5.639,00 |
27.12.2023 | 54,80 | 56,50 | 54,60 | 56,10 | 4,28% | 15.567,00 |
22.12.2023 | 53,90 | 54,00 | 52,40 | 53,80 | -0,92% | 13.731,00 |
21.12.2023 | 55,80 | 55,80 | 53,70 | 54,30 | -3,21% | 7.388,00 |
20.12.2023 | 55,10 | 56,90 | 54,40 | 56,10 | 1,81% | 9.387,00 |
19.12.2023 | 55,00 | 55,80 | 54,40 | 55,10 | 0,00% | 14.074,00 |
18.12.2023 | 56,40 | 56,40 | 54,50 | 55,10 | -2,99% | 12.667,00 |
15.12.2023 | 56,50 | 57,40 | 56,50 | 56,80 | -0,35% | 6.055,00 |
14.12.2023 | 56,70 | 57,30 | 56,20 | 57,00 | 0,71% | 22.817,00 |
13.12.2023 | 57,30 | 57,40 | 56,50 | 56,60 | -1,22% | 4.108,00 |
12.12.2023 | 57,00 | 57,80 | 55,70 | 57,30 | 0,17% | 12.473,00 |
11.12.2023 | 58,10 | 58,10 | 56,40 | 57,20 | -2,22% | 6.250,00 |
08.12.2023 | 56,60 | 59,40 | 55,90 | 58,50 | 2,63% | 7.960,00 |
07.12.2023 | 59,70 | 60,40 | 55,80 | 57,00 | -3,88% | 20.122,00 |
06.12.2023 | 61,20 | 61,20 | 58,60 | 59,30 | -3,26% | 9.951,00 |
05.12.2023 | 60,40 | 61,90 | 59,40 | 61,30 | 1,49% | 8.387,00 |
04.12.2023 | 67,30 | 67,80 | 60,40 | 60,40 | -10,12% | 17.381,00 |
01.12.2023 | 66,10 | 67,20 | 64,30 | 67,20 | 1,97% | 12.123,00 |
30.11.2023 | 65,50 | 66,80 | 64,80 | 65,90 | 2,33% | 13.467,00 |
29.11.2023 | 64,00 | 65,00 | 62,90 | 64,40 | 0,00% | 16.180,00 |
28.11.2023 | 61,70 | 64,70 | 61,60 | 64,40 | 4,55% | 8.775,00 |
27.11.2023 | 61,60 | 62,40 | 61,20 | 61,60 | 0,00% | 3.999,00 |
24.11.2023 | 61,60 | 61,70 | 61,40 | 61,60 | -0,65% | 352,00 |
23.11.2023 | 62,10 | 62,20 | 60,90 | 62,00 | 0,65% | 1.931,00 |
22.11.2023 | 61,10 | 61,90 | 60,60 | 61,60 | 0,33% | 3.540,00 |
21.11.2023 | 63,50 | 63,60 | 60,80 | 61,40 | -3,15% | 6.057,00 |
20.11.2023 | 62,00 | 63,50 | 60,60 | 63,40 | 2,42% | 15.917,00 |
17.11.2023 | 61,70 | 62,40 | 61,70 | 61,90 | 1,14% | 2.382,00 |
16.11.2023 | 65,20 | 65,20 | 60,80 | 61,20 | -5,26% | 5.388,00 |
15.11.2023 | 64,90 | 65,40 | 63,80 | 64,60 | -0,46% | 2.675,00 |
14.11.2023 | 64,00 | 65,50 | 62,60 | 64,90 | 1,88% | 14.807,00 |
13.11.2023 | 61,40 | 64,00 | 60,90 | 63,70 | 2,25% | 7.260,00 |
10.11.2023 | 63,50 | 63,50 | 61,50 | 62,30 | -3,11% | 10.635,00 |
09.11.2023 | 61,40 | 64,50 | 61,00 | 64,30 | 4,38% | 13.277,00 |
08.11.2023 | 61,50 | 62,50 | 61,30 | 61,60 | 0,16% | 5.453,00 |
07.11.2023 | 60,60 | 61,60 | 60,40 | 61,50 | 2,16% | 1.768,00 |