Echtzeit-Aktienkurs FMC Corp.
Bid:
Ask:
Aktienkurse zur FMC Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 101,74 | 101,76 | 101,63 | 101,64 | -0,26% | - |
25.02.2021 | 101,96 | 102,00 | 101,90 | 101,91 | -2,87% | - |
24.02.2021 | 104,91 | 104,95 | 104,85 | 104,92 | 0,12% | - |
23.02.2021 | 103,44 | 105,10 | 103,05 | 104,79 | -0,26% | - |
22.02.2021 | 104,39 | 106,01 | 0,00 | 105,06 | -0,19% | - |
19.02.2021 | 105,46 | 106,11 | 105,05 | 105,25 | 0,42% | - |
18.02.2021 | 105,99 | 106,27 | 104,49 | 104,82 | -1,82% | - |
17.02.2021 | 107,48 | 108,41 | 106,73 | 106,76 | -1,81% | - |
16.02.2021 | 108,80 | 109,90 | 107,99 | 108,72 | 1,01% | - |
12.02.2021 | 108,38 | 108,91 | 107,08 | 107,63 | -2,50% | - |
11.02.2021 | 108,89 | 110,77 | 107,73 | 110,40 | 2,37% | - |
10.02.2021 | 108,21 | 108,62 | 106,13 | 107,84 | -7,39% | - |
09.02.2021 | 116,47 | 118,04 | 116,09 | 116,45 | -0,15% | - |
08.02.2021 | 115,65 | 116,91 | 115,60 | 116,63 | 1,33% | - |
05.02.2021 | 115,83 | 117,14 | 114,79 | 115,09 | 1,00% | - |
04.02.2021 | 112,26 | 114,07 | 111,84 | 113,95 | 2,81% | - |
03.02.2021 | 110,43 | 111,18 | 109,82 | 110,84 | -0,36% | - |
02.02.2021 | 111,17 | 112,62 | 110,70 | 111,24 | 1,33% | - |
01.02.2021 | 109,79 | 109,79 | 109,78 | 109,78 | 0,91% | - |
29.01.2021 | 108,92 | 110,19 | 107,54 | 108,80 | -0,33% | - |
28.01.2021 | 109,32 | 109,72 | 108,35 | 109,16 | 1,26% | - |
27.01.2021 | 109,04 | 109,69 | 105,93 | 107,80 | -2,29% | - |
26.01.2021 | 110,37 | 110,38 | 110,31 | 110,32 | -2,41% | - |
25.01.2021 | 113,01 | 113,06 | 113,01 | 113,05 | -1,34% | - |
22.01.2021 | 113,85 | 115,79 | 113,34 | 114,58 | -0,37% | - |
21.01.2021 | 116,97 | 117,40 | 114,55 | 115,00 | -0,57% | - |
20.01.2021 | 115,76 | 116,26 | 114,87 | 115,67 | -0,81% | - |
19.01.2021 | 115,04 | 117,75 | 114,81 | 116,62 | -2,85% | - |
15.01.2021 | 120,03 | 120,03 | 120,03 | 120,03 | -1,39% | - |
14.01.2021 | 122,36 | 122,75 | 119,82 | 121,73 | -0,30% | - |
13.01.2021 | 121,48 | 122,28 | 120,65 | 122,09 | -0,10% | - |
12.01.2021 | 120,52 | 122,26 | 118,88 | 122,22 | 2,49% | - |
11.01.2021 | 119,45 | 119,75 | 118,25 | 119,25 | -1,47% | - |
08.01.2021 | 121,79 | 122,62 | 119,14 | 121,04 | -0,62% | - |
07.01.2021 | 121,10 | 123,78 | 120,94 | 121,80 | 1,45% | - |
06.01.2021 | 120,19 | 122,06 | 119,09 | 120,05 | 3,58% | - |
05.01.2021 | 114,22 | 117,45 | 113,65 | 115,91 | 2,54% | - |
04.01.2021 | 115,96 | 116,20 | 112,50 | 113,04 | -1,79% | - |
31.12.2020 | 114,16 | 115,37 | 113,77 | 115,10 | 0,98% | - |
30.12.2020 | 114,37 | 114,69 | 113,12 | 113,99 | 1,17% | - |
29.12.2020 | 112,30 | 113,14 | 111,38 | 112,67 | 0,00% | - |
28.12.2020 | 112,70 | 112,72 | 112,64 | 112,66 | -1,79% | - |
24.12.2020 | 113,81 | 114,71 | 111,14 | 114,71 | 0,58% | - |
23.12.2020 | 113,90 | 115,49 | 113,78 | 114,05 | 0,25% | - |
22.12.2020 | 114,20 | 115,08 | 113,41 | 113,76 | -1,23% | - |
21.12.2020 | 113,73 | 115,80 | 113,19 | 115,18 | -0,37% | - |
18.12.2020 | 114,34 | 115,91 | 113,57 | 115,61 | -0,67% | - |
17.12.2020 | 114,27 | 126,00 | 113,98 | 116,39 | 8,87% | - |
16.12.2020 | 114,24 | 114,80 | 88,45 | 106,91 | -6,96% | - |
15.12.2020 | 113,67 | 115,45 | 113,66 | 114,91 | -0,12% | - |
14.12.2020 | 114,61 | 115,97 | 93,69 | 115,05 | -1,19% | - |
11.12.2020 | 117,39 | 117,78 | 115,88 | 116,43 | -0,98% | - |
10.12.2020 | 118,84 | 118,84 | 115,90 | 117,59 | -1,21% | - |
09.12.2020 | 120,57 | 120,87 | 118,29 | 119,03 | -0,61% | - |
08.12.2020 | 119,13 | 119,90 | 118,71 | 119,75 | -2,84% | - |
07.12.2020 | 120,85 | 125,58 | 118,06 | 123,26 | 2,85% | - |
04.12.2020 | 121,62 | 122,88 | 119,84 | 119,84 | 1,41% | - |
03.12.2020 | 119,44 | 120,76 | 118,06 | 118,17 | -2,39% | - |
02.12.2020 | 119,38 | 121,06 | 117,50 | 121,06 | 1,81% | - |
01.12.2020 | 117,70 | 119,29 | 117,36 | 118,91 | 2,52% | - |
30.11.2020 | 115,73 | 116,17 | 114,03 | 115,99 | -0,10% | - |
27.11.2020 | 116,22 | 118,27 | 114,74 | 116,11 | -0,50% | - |
25.11.2020 | 116,74 | 117,77 | 116,55 | 116,69 | -1,23% | - |
24.11.2020 | 117,37 | 119,37 | 117,15 | 118,14 | 1,85% | - |
23.11.2020 | 115,76 | 116,80 | 115,09 | 115,99 | 2,02% | - |
20.11.2020 | 114,60 | 114,79 | 113,39 | 113,70 | -1,43% | - |
19.11.2020 | 115,40 | 115,40 | 115,32 | 115,34 | -0,16% | - |
18.11.2020 | 115,18 | 116,83 | 114,43 | 115,53 | -0,15% | - |
17.11.2020 | 115,60 | 115,74 | 115,60 | 115,70 | 3,41% | - |
16.11.2020 | 111,91 | 113,15 | 111,46 | 111,89 | 3,04% | - |
13.11.2020 | 109,11 | 109,14 | 108,06 | 108,59 | 1,70% | - |
12.11.2020 | 108,32 | 109,18 | 106,26 | 106,77 | -1,91% | - |
11.11.2020 | 108,85 | 108,85 | 108,85 | 108,85 | -0,65% | - |
10.11.2020 | 110,69 | 111,19 | 108,20 | 109,56 | -0,22% | - |
09.11.2020 | 113,44 | 114,30 | 109,80 | 109,80 | 1,06% | - |
06.11.2020 | 100,67 | 110,59 | 100,67 | 108,64 | -0,37% | - |
05.11.2020 | 107,08 | 110,57 | 106,52 | 109,05 | 3,78% | - |
04.11.2020 | 103,36 | 107,37 | 102,91 | 105,08 | 0,00% | - |
03.11.2020 | 107,71 | 109,35 | 103,91 | 105,08 | -1,72% | - |
02.11.2020 | 106,99 | 107,72 | 105,80 | 106,92 | 4,11% | - |
30.10.2020 | 102,69 | 102,69 | 102,69 | 102,69 | -1,13% | - |
29.10.2020 | 102,96 | 104,70 | 102,42 | 103,86 | 1,42% | - |
28.10.2020 | 101,91 | 103,60 | 101,27 | 102,41 | -2,03% | - |
27.10.2020 | 0,00 | 106,71 | 0,00 | 104,53 | -0,83% | - |
26.10.2020 | 105,83 | 106,00 | 103,76 | 105,40 | -2,18% | - |
23.10.2020 | 108,03 | 108,57 | 107,49 | 107,75 | 0,25% | - |
22.10.2020 | 107,11 | 108,17 | 105,99 | 107,48 | 0,72% | - |
21.10.2020 | 107,62 | 108,58 | 106,63 | 106,71 | -0,43% | - |
20.10.2020 | 108,28 | 109,11 | 107,18 | 107,18 | -0,62% | - |
19.10.2020 | 109,37 | 110,44 | 107,78 | 107,84 | -1,01% | - |
16.10.2020 | 108,95 | 109,84 | 108,48 | 108,95 | -0,10% | - |
15.10.2020 | 108,44 | 109,63 | 108,13 | 109,05 | -0,37% | - |
14.10.2020 | 109,30 | 112,35 | 109,29 | 109,46 | 0,72% | - |
13.10.2020 | 109,30 | 109,66 | 108,12 | 108,68 | -0,23% | - |
12.10.2020 | 108,31 | 109,54 | 0,00 | 108,93 | 0,90% | - |
09.10.2020 | 107,54 | 108,96 | 106,97 | 107,96 | 1,79% | - |
08.10.2020 | 106,84 | 107,00 | 103,92 | 106,06 | -0,28% | - |
07.10.2020 | 106,48 | 106,92 | 105,79 | 106,36 | 2,22% | - |
06.10.2020 | 105,84 | 107,06 | 103,66 | 104,05 | -1,40% | - |
05.10.2020 | 106,21 | 106,25 | 104,95 | 105,53 | 1,55% | - |