38,250€
-3,41%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,55 | 39,68 | 38,10 | 38,23 | -4,14% | 7.740,00 |
| 18.04.2024 | 40,30 | 40,43 | 38,65 | 39,88 | -0,99% | 10.330,00 |
| 17.04.2024 | 42,85 | 43,15 | 39,53 | 40,28 | -5,95% | 22.585,00 |
| 16.04.2024 | 45,10 | 45,15 | 42,83 | 42,83 | -5,25% | 3.288,00 |
| 15.04.2024 | 47,45 | 48,00 | 45,10 | 45,20 | -4,39% | 42,00 |
| 12.04.2024 | 46,40 | 47,90 | 46,20 | 47,28 | 1,94% | 1.677,00 |
| 11.04.2024 | 46,48 | 47,53 | 45,78 | 46,38 | 0,76% | 785,00 |
| 10.04.2024 | 46,43 | 46,85 | 45,80 | 46,03 | -0,81% | 1.560,00 |
| 09.04.2024 | 46,00 | 47,43 | 45,60 | 46,40 | 0,81% | 305,00 |
| 08.04.2024 | 45,53 | 46,78 | 45,48 | 46,03 | 1,15% | 2.535,00 |
| 05.04.2024 | 46,25 | 46,45 | 45,50 | 45,50 | -1,52% | 1.470,00 |
| 04.04.2024 | 45,55 | 48,40 | 45,55 | 46,20 | 1,37% | - |
| 03.04.2024 | 45,25 | 45,65 | 44,85 | 45,58 | 0,66% | 2.660,00 |
| 02.04.2024 | 46,20 | 46,58 | 44,90 | 45,28 | -2,06% | 1.230,00 |
| 28.03.2024 | 46,85 | 47,10 | 46,10 | 46,23 | -1,44% | 120,00 |
| 27.03.2024 | 45,55 | 47,78 | 45,38 | 46,90 | 3,13% | 1.486,00 |
| 26.03.2024 | 45,85 | 45,88 | 44,85 | 45,48 | -0,76% | 10.800,00 |
| 25.03.2024 | 47,10 | 47,10 | 44,95 | 45,83 | -2,60% | 4.556,00 |
| 22.03.2024 | 46,48 | 47,30 | 46,40 | 47,05 | 1,29% | - |
| 21.03.2024 | 46,50 | 47,03 | 45,80 | 46,45 | 0,05% | 1.710,00 |
| 20.03.2024 | 45,10 | 46,53 | 44,80 | 46,43 | 2,94% | 4.679,00 |
| 19.03.2024 | 45,68 | 45,83 | 44,78 | 45,10 | -1,37% | 7.770,00 |
| 18.03.2024 | 45,60 | 47,45 | 45,53 | 45,73 | 0,33% | 5.475,00 |
| 15.03.2024 | 45,28 | 45,90 | 44,45 | 45,58 | 0,55% | 5.932,00 |
| 14.03.2024 | 47,20 | 47,35 | 44,75 | 45,33 | -3,87% | 3.805,00 |
| 13.03.2024 | 48,18 | 48,85 | 46,90 | 47,15 | -2,18% | 4.660,00 |
| 12.03.2024 | 48,18 | 48,58 | 47,53 | 48,20 | 0,63% | 2.700,00 |
| 11.03.2024 | 47,30 | 48,53 | 47,23 | 47,90 | 0,79% | 8.444,00 |
| 08.03.2024 | 49,53 | 50,05 | 47,53 | 47,53 | -4,23% | 6.184,00 |
| 07.03.2024 | 48,33 | 49,75 | 48,10 | 49,63 | 2,64% | 4.869,00 |
| 06.03.2024 | 46,75 | 48,48 | 46,60 | 48,35 | 3,59% | 1.897,00 |
| 05.03.2024 | 47,40 | 47,55 | 46,40 | 46,68 | -1,16% | 6.940,00 |
| 04.03.2024 | 48,33 | 49,35 | 47,08 | 47,23 | -2,18% | 1.545,00 |
| 01.03.2024 | 48,60 | 49,33 | 47,33 | 48,28 | -0,46% | 3.140,00 |
| 29.02.2024 | 48,53 | 48,78 | 47,90 | 48,50 | 0,00% | 4.281,00 |
| 28.02.2024 | 49,73 | 51,10 | 48,48 | 48,50 | -2,61% | 2.000,00 |
| 27.02.2024 | 49,70 | 51,10 | 49,33 | 49,80 | -0,90% | 1.856,00 |
| 26.02.2024 | 50,35 | 50,70 | 49,38 | 50,25 | -0,89% | 3.500,00 |
| 23.02.2024 | 53,70 | 53,70 | 50,50 | 50,70 | -5,67% | 4.020,00 |
| 22.02.2024 | 53,80 | 54,70 | 53,30 | 53,75 | 0,00% | 4.760,00 |
| 21.02.2024 | 53,60 | 55,25 | 53,50 | 53,75 | 0,37% | 9.690,00 |
| 20.02.2024 | 55,45 | 55,55 | 53,35 | 53,55 | -3,69% | 3.360,00 |
| 19.02.2024 | 55,25 | 55,65 | 54,30 | 55,60 | 1,00% | 7.070,00 |
| 16.02.2024 | 55,65 | 56,65 | 54,90 | 55,05 | -1,17% | 3.300,00 |
| 15.02.2024 | 55,05 | 56,10 | 54,05 | 55,70 | 1,36% | - |
| 14.02.2024 | 53,10 | 55,60 | 53,10 | 54,95 | 3,88% | 4.756,00 |
| 13.02.2024 | 54,30 | 55,05 | 52,10 | 52,90 | 1,44% | 5.270,00 |
| 12.02.2024 | 50,95 | 52,50 | 50,95 | 52,15 | 2,56% | 5.600,00 |
| 09.02.2024 | 51,35 | 51,40 | 49,70 | 50,85 | -1,07% | 330,00 |
| 08.02.2024 | 49,00 | 63,10 | 48,98 | 51,40 | 5,01% | 1.740,00 |
| 07.02.2024 | 48,38 | 50,70 | 48,30 | 48,95 | 1,19% | 5.400,00 |
| 06.02.2024 | 46,35 | 48,85 | 46,28 | 48,38 | 4,20% | 5.435,00 |
| 05.02.2024 | 48,30 | 48,30 | 45,93 | 46,43 | -3,83% | 3.584,00 |
| 02.02.2024 | 49,03 | 49,20 | 48,15 | 48,28 | -1,43% | 8.850,00 |
| 01.02.2024 | 50,38 | 50,90 | 48,73 | 48,98 | -2,73% | 1.620,00 |
| 31.01.2024 | 51,70 | 51,75 | 49,85 | 50,35 | -2,61% | 3.820,00 |
| 30.01.2024 | 50,50 | 53,75 | 50,50 | 51,70 | 1,97% | 2.314,00 |
| 29.01.2024 | 49,43 | 50,70 | 49,23 | 50,70 | 2,68% | 5.000,00 |
| 26.01.2024 | 49,03 | 49,85 | 48,85 | 49,38 | 0,41% | 1.680,00 |
| 25.01.2024 | 49,78 | 49,88 | 48,93 | 49,18 | -1,16% | 3.690,00 |
| 24.01.2024 | 49,58 | 49,93 | 48,68 | 49,75 | 0,76% | 5.002,00 |
| 23.01.2024 | 48,83 | 49,58 | 47,65 | 49,38 | 1,23% | 2.305,00 |
| 22.01.2024 | 48,28 | 49,33 | 47,40 | 48,78 | 1,09% | 8.065,00 |
| 19.01.2024 | 49,05 | 49,23 | 46,75 | 48,25 | -1,63% | 5.130,00 |
| 18.01.2024 | 48,53 | 49,93 | 47,23 | 49,05 | 5,48% | 6.981,00 |
| 17.01.2024 | 48,93 | 49,28 | 46,38 | 46,50 | -5,20% | 480,00 |
| 16.01.2024 | 50,90 | 51,55 | 48,38 | 49,05 | -4,29% | 8.620,00 |
| 15.01.2024 | 52,30 | 52,70 | 50,65 | 51,25 | -1,91% | 3.680,00 |
| 12.01.2024 | 52,00 | 52,55 | 51,60 | 52,25 | 0,58% | - |
| 11.01.2024 | 52,95 | 53,60 | 51,70 | 51,95 | -1,61% | - |
| 10.01.2024 | 53,45 | 53,70 | 52,45 | 52,80 | -1,40% | 913,00 |
| 09.01.2024 | 53,40 | 54,10 | 52,70 | 53,55 | 0,19% | 1.550,00 |
| 08.01.2024 | 53,05 | 54,25 | 52,40 | 53,45 | 1,14% | 4.262,00 |
| 05.01.2024 | 54,40 | 54,45 | 52,40 | 52,85 | -2,94% | 1.440,00 |
| 04.01.2024 | 53,30 | 54,50 | 52,75 | 54,45 | 2,35% | 814,00 |
| 03.01.2024 | 56,70 | 57,00 | 51,85 | 53,20 | -6,34% | 2.965,00 |
| 02.01.2024 | 56,90 | 57,25 | 55,65 | 56,80 | 1,70% | 1.870,00 |
| 29.12.2023 | 56,05 | 56,45 | 54,85 | 55,85 | -0,18% | - |
| 28.12.2023 | 56,45 | 57,10 | 55,55 | 55,95 | -0,71% | 660,00 |
| 27.12.2023 | 55,70 | 56,50 | 54,75 | 56,35 | 4,84% | 1.580,00 |
| 22.12.2023 | 54,30 | 54,30 | 52,60 | 53,75 | -1,01% | 2.250,00 |
| 21.12.2023 | 55,20 | 56,15 | 53,90 | 54,30 | -2,43% | 1.993,00 |
| 20.12.2023 | 55,00 | 56,65 | 54,65 | 55,65 | 1,18% | 4.410,00 |
| 19.12.2023 | 55,35 | 55,75 | 54,60 | 55,00 | 0,00% | 3.090,00 |
| 18.12.2023 | 56,75 | 56,85 | 54,75 | 55,00 | -3,00% | 3.490,00 |
| 15.12.2023 | 56,95 | 57,40 | 56,45 | 56,70 | -0,26% | 1.440,00 |
| 14.12.2023 | 56,00 | 57,35 | 55,80 | 56,85 | 1,70% | 860,00 |
| 13.12.2023 | 56,95 | 57,25 | 55,75 | 55,90 | -1,84% | - |
| 12.12.2023 | 57,30 | 57,80 | 55,90 | 56,95 | -0,52% | 6.950,00 |
| 11.12.2023 | 58,75 | 58,75 | 56,65 | 57,25 | -2,22% | 3.987,00 |
| 08.12.2023 | 57,05 | 59,30 | 55,90 | 58,55 | 2,54% | 2.325,00 |
| 07.12.2023 | 59,65 | 61,00 | 55,90 | 57,10 | -3,06% | 3.090,00 |
| 06.12.2023 | 61,45 | 61,50 | 58,45 | 58,90 | -3,84% | 660,00 |
| 05.12.2023 | 60,30 | 61,80 | 59,50 | 61,25 | 0,74% | 1.900,00 |
| 04.12.2023 | 67,30 | 67,80 | 60,40 | 60,80 | -9,66% | 2.080,00 |
| 01.12.2023 | 66,20 | 67,35 | 64,50 | 67,30 | 1,97% | 3.900,00 |
| 30.11.2023 | 65,90 | 66,70 | 63,55 | 66,00 | 2,96% | 2.780,00 |
| 29.11.2023 | 64,35 | 64,85 | 63,10 | 64,10 | -0,08% | - |
| 28.11.2023 | 61,15 | 64,45 | 61,10 | 64,15 | 4,14% | - |
| 27.11.2023 | 61,55 | 62,25 | 60,95 | 61,60 | -0,24% | 15.360,00 |