53,090€
-2,78%
Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 54,71 | 54,71 | 53,05 | 53,10 | -2,77% | - |
| 24.04.2024 | 55,34 | 55,34 | 54,02 | 54,61 | -0,26% | - |
| 23.04.2024 | 54,69 | 55,45 | 54,13 | 54,75 | 0,26% | - |
| 22.04.2024 | 54,35 | 55,22 | 53,15 | 54,61 | 0,33% | - |
| 19.04.2024 | 53,56 | 54,43 | 53,10 | 54,43 | 1,89% | - |
| 18.04.2024 | 52,53 | 53,73 | 52,51 | 53,42 | 1,66% | - |
| 17.04.2024 | 52,49 | 53,60 | 51,99 | 52,55 | 0,11% | 10,00 |
| 16.04.2024 | 53,54 | 53,86 | 52,13 | 52,49 | -1,78% | - |
| 15.04.2024 | 53,12 | 54,75 | 52,88 | 53,44 | 0,04% | 128,00 |
| 12.04.2024 | 57,38 | 57,80 | 53,13 | 53,42 | -6,97% | 10,00 |
| 11.04.2024 | 57,36 | 58,74 | 56,46 | 57,42 | -0,79% | - |
| 10.04.2024 | 58,73 | 59,15 | 57,28 | 57,88 | -1,28% | - |
| 09.04.2024 | 55,38 | 58,74 | 55,32 | 58,63 | 5,83% | - |
| 08.04.2024 | 54,21 | 56,49 | 53,91 | 55,40 | 1,93% | - |
| 05.04.2024 | 54,75 | 54,93 | 53,78 | 54,35 | -0,84% | 19,00 |
| 04.04.2024 | 55,72 | 56,29 | 54,46 | 54,81 | -1,23% | 20,00 |
| 03.04.2024 | 56,43 | 56,49 | 55,04 | 55,49 | -1,32% | - |
| 02.04.2024 | 58,71 | 59,34 | 55,85 | 56,23 | -5,38% | 50,00 |
| 28.03.2024 | 57,78 | 59,61 | 57,77 | 59,43 | 2,57% | - |
| 27.03.2024 | 57,74 | 58,25 | 57,41 | 57,94 | 0,56% | - |
| 26.03.2024 | 57,86 | 58,75 | 57,30 | 57,62 | -0,41% | - |
| 25.03.2024 | 57,82 | 59,33 | 57,64 | 57,86 | 0,38% | - |
| 22.03.2024 | 59,80 | 60,42 | 57,63 | 57,64 | -3,53% | - |
| 21.03.2024 | 59,06 | 59,86 | 58,74 | 59,75 | 1,48% | - |
| 20.03.2024 | 57,22 | 59,85 | 56,75 | 58,88 | 3,32% | - |
| 19.03.2024 | 60,75 | 61,52 | 56,72 | 56,99 | -6,25% | - |
| 18.03.2024 | 59,70 | 61,56 | 58,87 | 60,79 | 1,62% | 60,00 |
| 15.03.2024 | 58,80 | 60,50 | 58,16 | 59,82 | 1,58% | 51,00 |
| 14.03.2024 | 59,78 | 60,45 | 58,38 | 58,89 | -2,03% | 100,00 |
| 13.03.2024 | 58,19 | 61,32 | 58,15 | 60,11 | 2,82% | 100,00 |
| 12.03.2024 | 58,63 | 59,64 | 57,88 | 58,46 | -0,60% | - |
| 11.03.2024 | 57,16 | 59,36 | 56,83 | 58,81 | 2,46% | 115,00 |
| 08.03.2024 | 57,92 | 58,89 | 57,27 | 57,40 | -0,83% | - |
| 07.03.2024 | 56,45 | 58,96 | 55,77 | 57,88 | 2,50% | 72,00 |
| 06.03.2024 | 54,81 | 56,79 | 54,80 | 56,47 | 2,65% | 100,00 |
| 05.03.2024 | 54,17 | 55,30 | 53,85 | 55,01 | 1,81% | 35,00 |
| 04.03.2024 | 53,04 | 54,74 | 52,42 | 54,03 | 2,23% | 52,00 |
| 01.03.2024 | 52,19 | 53,16 | 51,47 | 52,85 | 1,26% | 200,00 |
| 29.02.2024 | 47,71 | 52,32 | 47,12 | 52,19 | 10,00% | - |
| 28.02.2024 | 48,87 | 49,35 | 47,10 | 47,45 | -2,68% | 200,00 |
| 27.02.2024 | 48,42 | 49,18 | 48,08 | 48,75 | 0,17% | - |
| 26.02.2024 | 48,23 | 48,77 | 47,51 | 48,67 | 0,70% | 26,00 |
| 23.02.2024 | 47,71 | 48,56 | 47,21 | 48,33 | 2,97% | - |
| 22.02.2024 | 47,16 | 47,44 | 46,93 | 46,93 | -0,09% | 130,00 |
| 21.02.2024 | 47,12 | 47,36 | 46,36 | 46,97 | -0,02% | 599,00 |
| 20.02.2024 | 48,67 | 48,78 | 46,98 | 46,98 | -3,95% | 1.028,00 |
| 19.02.2024 | 48,10 | 48,91 | 48,10 | 48,91 | 0,70% | 26,00 |
| 16.02.2024 | 48,25 | 48,57 | 47,65 | 48,57 | -0,41% | 231,00 |
| 15.02.2024 | 47,96 | 48,77 | 47,27 | 48,77 | 2,63% | 180,00 |
| 14.02.2024 | 49,04 | 49,04 | 47,48 | 47,52 | -1,14% | 152,00 |
| 13.02.2024 | 50,00 | 50,00 | 48,07 | 48,07 | -3,80% | 160,00 |
| 12.02.2024 | 48,00 | 49,97 | 47,26 | 49,97 | 4,19% | 1.068,00 |
| 09.02.2024 | 48,71 | 48,98 | 47,00 | 47,96 | -1,84% | 577,00 |
| 08.02.2024 | 50,52 | 51,14 | 48,86 | 48,86 | -3,93% | 210,00 |
| 07.02.2024 | 50,00 | 51,04 | 49,50 | 50,86 | 1,64% | 552,00 |
| 06.02.2024 | 48,76 | 52,44 | 46,67 | 50,04 | -11,31% | 3.908,00 |
| 05.02.2024 | 57,38 | 57,38 | 56,16 | 56,42 | -0,84% | 559,00 |
| 02.02.2024 | 57,08 | 57,84 | 56,06 | 56,90 | -0,52% | 2.024,00 |
| 01.02.2024 | 52,38 | 57,20 | 52,38 | 57,20 | 10,00% | 843,00 |
| 31.01.2024 | 52,90 | 53,56 | 52,00 | 52,00 | -2,07% | 388,00 |
| 30.01.2024 | 53,54 | 53,58 | 52,90 | 53,10 | -0,26% | 97,00 |
| 29.01.2024 | 54,28 | 54,88 | 52,72 | 53,24 | -1,00% | 234,00 |
| 26.01.2024 | 52,68 | 53,94 | 52,68 | 53,78 | 1,78% | 169,00 |
| 25.01.2024 | 51,98 | 52,84 | 51,98 | 52,84 | 2,01% | 360,00 |
| 24.01.2024 | 53,48 | 53,48 | 51,80 | 51,80 | -3,11% | 97,00 |
| 23.01.2024 | 51,16 | 53,46 | 51,16 | 53,46 | 4,74% | 172,00 |
| 22.01.2024 | 51,10 | 51,60 | 50,72 | 51,04 | -0,47% | 256,00 |
| 19.01.2024 | 50,42 | 51,46 | 50,42 | 51,28 | 1,22% | 192,00 |
| 18.01.2024 | 50,90 | 51,36 | 50,32 | 50,66 | -0,12% | 291,00 |
| 17.01.2024 | 52,64 | 52,64 | 50,68 | 50,72 | -3,17% | 334,00 |
| 16.01.2024 | 52,30 | 52,84 | 52,30 | 52,38 | -1,84% | 1.136,00 |
| 15.01.2024 | 52,60 | 53,40 | 52,60 | 53,36 | -0,30% | 285,00 |
| 12.01.2024 | 53,96 | 54,50 | 53,30 | 53,52 | -0,22% | 609,00 |
| 11.01.2024 | 54,10 | 54,50 | 53,64 | 53,64 | -2,40% | 380,00 |
| 10.01.2024 | 54,88 | 56,40 | 54,88 | 54,96 | -0,83% | 148,00 |
| 09.01.2024 | 56,42 | 56,42 | 54,96 | 55,42 | -1,49% | 528,00 |
| 08.01.2024 | 54,78 | 56,26 | 54,78 | 56,26 | 1,63% | 895,00 |
| 05.01.2024 | 55,20 | 55,48 | 54,50 | 55,36 | 0,65% | 140,00 |
| 04.01.2024 | 56,24 | 57,14 | 55,00 | 55,00 | -1,65% | 1.030,00 |
| 03.01.2024 | 59,48 | 59,56 | 55,92 | 55,92 | -5,70% | 1.069,00 |
| 02.01.2024 | 57,72 | 59,82 | 57,02 | 59,30 | 2,88% | 675,00 |
| 29.12.2023 | 57,52 | 57,64 | 57,00 | 57,64 | 0,70% | 470,00 |
| 28.12.2023 | 56,38 | 57,50 | 56,20 | 57,24 | -0,14% | 612,00 |
| 27.12.2023 | 57,98 | 57,98 | 57,32 | 57,32 | 0,95% | 438,00 |
| 22.12.2023 | 56,60 | 57,32 | 56,54 | 56,78 | 0,82% | 750,00 |
| 21.12.2023 | 54,50 | 56,32 | 54,50 | 56,32 | 2,40% | 420,00 |
| 20.12.2023 | 55,68 | 56,06 | 55,00 | 55,00 | -1,01% | 211,00 |
| 19.12.2023 | 54,14 | 55,60 | 54,14 | 55,56 | 2,89% | 1.045,00 |
| 18.12.2023 | 55,18 | 55,18 | 53,66 | 54,00 | -1,78% | 1.421,00 |
| 15.12.2023 | 55,36 | 55,64 | 54,68 | 54,98 | 0,07% | 372,00 |
| 14.12.2023 | 52,44 | 55,78 | 52,44 | 54,94 | 3,47% | 866,00 |
| 13.12.2023 | 50,90 | 53,10 | 50,64 | 53,10 | 4,94% | 875,00 |
| 12.12.2023 | 51,74 | 51,74 | 50,50 | 50,60 | -2,17% | 315,00 |
| 11.12.2023 | 52,00 | 52,06 | 51,38 | 51,72 | -0,54% | 131,00 |
| 08.12.2023 | 51,60 | 52,28 | 51,56 | 52,00 | 1,48% | 596,00 |
| 07.12.2023 | 51,42 | 51,62 | 50,92 | 51,24 | -0,23% | 55,00 |
| 06.12.2023 | 49,83 | 51,36 | 49,83 | 51,36 | 2,23% | 316,00 |
| 05.12.2023 | 51,54 | 51,54 | 50,24 | 50,24 | -2,03% | 291,00 |
| 04.12.2023 | 51,88 | 51,88 | 51,08 | 51,28 | 1,75% | 212,00 |
| 01.12.2023 | 49,58 | 50,86 | 49,22 | 50,40 | 2,67% | 996,00 |