57,230€
3,42%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,57 | 57,42 | 56,26 | 57,29 | 3,52% | - |
| 02.05.2024 | 54,88 | 55,34 | 54,88 | 55,34 | -1,25% | 183,00 |
| 30.04.2024 | 55,98 | 57,60 | 55,98 | 56,04 | 0,65% | 840,00 |
| 29.04.2024 | 54,14 | 55,68 | 54,14 | 55,68 | 2,73% | 400,00 |
| 26.04.2024 | 53,62 | 54,20 | 53,62 | 54,20 | 0,56% | 100,00 |
| 25.04.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -0,85% | 100,00 |
| 24.04.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 0,41% | - |
| 23.04.2024 | 54,14 | 54,14 | 54,14 | 54,14 | 0,52% | - |
| 22.04.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 2,01% | - |
| 19.04.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,34% | - |
| 18.04.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,70% | - |
| 17.04.2024 | 51,74 | 51,74 | 51,74 | 51,74 | -2,67% | - |
| 16.04.2024 | 52,90 | 53,16 | 52,90 | 53,16 | 0,61% | 20,00 |
| 15.04.2024 | 52,84 | 52,84 | 52,84 | 52,84 | -7,30% | - |
| 12.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -3,19% | - |
| 11.04.2024 | 57,42 | 58,88 | 57,42 | 58,88 | 0,48% | 450,00 |
| 10.04.2024 | 58,24 | 58,60 | 58,24 | 58,60 | 6,74% | 25,00 |
| 09.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 2,27% | - |
| 08.04.2024 | 53,68 | 53,68 | 53,68 | 53,68 | -1,79% | - |
| 05.04.2024 | 54,26 | 54,66 | 54,26 | 54,66 | -0,47% | 100,00 |
| 04.04.2024 | 54,92 | 54,92 | 54,92 | 54,92 | -0,97% | - |
| 03.04.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -4,28% | - |
| 02.04.2024 | 57,94 | 57,94 | 57,94 | 57,94 | -1,02% | - |
| 28.03.2024 | 57,70 | 58,54 | 57,70 | 58,54 | 2,38% | 169,00 |
| 27.03.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -0,90% | - |
| 26.03.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -0,52% | - |
| 25.03.2024 | 57,80 | 58,00 | 57,80 | 58,00 | -2,78% | 200,00 |
| 22.03.2024 | 59,66 | 59,66 | 59,66 | 59,66 | 1,95% | - |
| 21.03.2024 | 58,52 | 58,52 | 58,52 | 58,52 | 2,31% | - |
| 20.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -3,38% | - |
| 19.03.2024 | 60,48 | 61,04 | 59,20 | 59,20 | -0,67% | 52,00 |
| 18.03.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,60% | - |
| 15.03.2024 | 58,66 | 58,66 | 58,66 | 58,66 | -1,38% | - |
| 14.03.2024 | 59,92 | 59,92 | 59,48 | 59,48 | 2,16% | 1.033,00 |
| 13.03.2024 | 58,22 | 58,22 | 58,22 | 58,22 | -0,51% | - |
| 12.03.2024 | 58,52 | 58,52 | 58,52 | 58,52 | 3,10% | - |
| 11.03.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -1,05% | - |
| 08.03.2024 | 57,36 | 57,36 | 57,36 | 57,36 | 2,72% | - |
| 07.03.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 2,42% | - |
| 06.03.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 1,60% | - |
| 05.03.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 2,60% | - |
| 04.03.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,61% | - |
| 01.03.2024 | 51,78 | 52,62 | 51,78 | 52,62 | 9,56% | 50,00 |
| 29.02.2024 | 46,87 | 48,14 | 46,87 | 48,03 | -0,52% | 225,00 |
| 28.02.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 0,77% | - |
| 27.02.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -1,84% | - |
| 26.02.2024 | 48,81 | 48,81 | 48,81 | 48,81 | 3,21% | 88,00 |
| 23.02.2024 | 47,29 | 47,29 | 47,29 | 47,29 | 0,81% | - |
| 22.02.2024 | 46,91 | 46,91 | 46,91 | 46,91 | 0,32% | - |
| 21.02.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -2,68% | - |
| 20.02.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -0,08% | - |
| 19.02.2024 | 48,09 | 48,09 | 48,09 | 48,09 | 1,05% | - |
| 16.02.2024 | 47,59 | 47,59 | 47,59 | 47,59 | -1,04% | - |
| 15.02.2024 | 47,25 | 48,09 | 47,25 | 48,09 | 0,82% | 100,00 |
| 14.02.2024 | 47,63 | 47,70 | 47,63 | 47,70 | -3,17% | 300,00 |
| 13.02.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 3,79% | - |
| 12.02.2024 | 47,46 | 47,46 | 47,46 | 47,46 | -0,71% | - |
| 09.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 08.02.2024 | 50,20 | 50,20 | 49,20 | 49,20 | -0,45% | 52,00 |
| 07.02.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 3,48% | - |
| 06.02.2024 | 48,03 | 48,03 | 47,76 | 47,76 | -15,35% | 30,00 |
| 05.02.2024 | 56,42 | 56,42 | 56,42 | 56,42 | -0,60% | - |
| 02.02.2024 | 56,76 | 56,76 | 56,76 | 56,76 | 1,36% | - |
| 01.02.2024 | 51,58 | 56,00 | 51,58 | 56,00 | 7,69% | 20,00 |
| 31.01.2024 | 52,62 | 52,62 | 52,00 | 52,00 | -1,63% | 58,00 |
| 30.01.2024 | 52,90 | 52,90 | 52,86 | 52,86 | -0,71% | 10,00 |
| 29.01.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 1,49% | - |
| 26.01.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 1,08% | - |
| 25.01.2024 | 51,88 | 51,90 | 51,88 | 51,90 | -1,70% | 350,00 |
| 24.01.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,46% | - |
| 23.01.2024 | 51,20 | 52,56 | 51,20 | 52,56 | 3,87% | 988,00 |
| 22.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,36% | - |
| 19.01.2024 | 50,12 | 51,30 | 50,12 | 51,30 | 1,54% | 13,00 |
| 18.01.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -2,62% | - |
| 17.01.2024 | 51,88 | 51,88 | 51,88 | 51,88 | -1,82% | - |
| 16.01.2024 | 52,84 | 52,84 | 52,84 | 52,84 | 0,46% | - |
| 15.01.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -1,05% | - |
| 12.01.2024 | 53,16 | 53,16 | 53,16 | 53,16 | -2,78% | - |
| 11.01.2024 | 53,78 | 54,68 | 53,78 | 54,68 | -0,36% | 20,00 |
| 10.01.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -1,44% | - |
| 09.01.2024 | 55,68 | 55,68 | 55,68 | 55,68 | 1,31% | - |
| 08.01.2024 | 54,96 | 54,96 | 54,96 | 54,96 | -0,72% | - |
| 05.01.2024 | 54,60 | 55,36 | 54,60 | 55,36 | -0,29% | 20,00 |
| 04.01.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -5,32% | - |
| 03.01.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 3,39% | - |
| 02.01.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,04% | - |
| 29.12.2023 | 56,70 | 56,70 | 56,70 | 56,70 | -0,11% | - |
| 28.12.2023 | 56,76 | 56,76 | 56,76 | 56,76 | -1,32% | - |
| 27.12.2023 | 57,52 | 57,52 | 57,52 | 57,52 | 1,84% | - |
| 22.12.2023 | 55,88 | 56,48 | 55,88 | 56,48 | 2,32% | 17,00 |
| 21.12.2023 | 54,20 | 55,20 | 54,20 | 55,20 | 0,07% | 130,00 |
| 20.12.2023 | 55,16 | 55,16 | 55,16 | 55,16 | 1,47% | - |
| 19.12.2023 | 53,42 | 54,36 | 53,42 | 54,36 | 0,15% | 66,00 |
| 18.12.2023 | 54,10 | 54,28 | 54,10 | 54,28 | -1,06% | 1.000,00 |
| 15.12.2023 | 54,34 | 54,86 | 54,34 | 54,86 | -1,68% | 33,00 |
| 14.12.2023 | 52,54 | 55,80 | 52,54 | 55,80 | 10,63% | 1,00 |
| 13.12.2023 | 50,48 | 50,48 | 50,44 | 50,44 | -1,68% | 50,00 |
| 12.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | -0,27% | - |
| 11.12.2023 | 51,40 | 51,44 | 51,40 | 51,44 | 1,14% | 25,00 |
| 08.12.2023 | 50,86 | 50,86 | 50,86 | 50,86 | 0,47% | - |