61,900€
3,48%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 62,33 | 63,08 | 61,89 | 62,67 | 0,80% | - |
09.05.2024 | 60,25 | 62,49 | 59,71 | 62,17 | 3,03% | - |
08.05.2024 | 62,08 | 62,55 | 60,24 | 60,34 | -2,77% | 36,00 |
07.05.2024 | 55,24 | 63,72 | 55,15 | 62,06 | 9,57% | 2.820,00 |
06.05.2024 | 57,65 | 58,29 | 56,35 | 56,64 | -1,41% | - |
03.05.2024 | 56,32 | 57,54 | 56,22 | 57,45 | 1,77% | 128,00 |
02.05.2024 | 54,73 | 56,75 | 54,28 | 56,45 | 2,10% | 2.392,00 |
30.04.2024 | 56,11 | 57,54 | 55,25 | 55,29 | -1,51% | 5.531,00 |
29.04.2024 | 54,64 | 56,20 | 54,61 | 56,14 | 2,76% | 400,00 |
26.04.2024 | 53,95 | 54,96 | 53,73 | 54,63 | 1,43% | - |
25.04.2024 | 54,51 | 54,72 | 53,00 | 53,86 | -1,28% | 100,00 |
24.04.2024 | 54,84 | 54,99 | 54,00 | 54,56 | -0,44% | 300,00 |
23.04.2024 | 54,66 | 55,45 | 54,09 | 54,80 | 0,24% | - |
22.04.2024 | 54,41 | 55,24 | 53,11 | 54,67 | 0,72% | - |
19.04.2024 | 53,14 | 54,28 | 53,12 | 54,28 | 1,53% | - |
18.04.2024 | 52,64 | 53,74 | 52,51 | 53,46 | 1,75% | - |
17.04.2024 | 52,19 | 53,04 | 52,12 | 52,54 | 0,69% | - |
16.04.2024 | 53,40 | 53,82 | 52,14 | 52,18 | -2,32% | 800,00 |
15.04.2024 | 53,52 | 54,75 | 52,85 | 53,42 | 0,13% | - |
12.04.2024 | 57,45 | 57,91 | 53,15 | 53,35 | -6,94% | - |
11.04.2024 | 57,92 | 58,84 | 56,43 | 57,33 | -0,95% | - |
10.04.2024 | 58,66 | 60,26 | 57,28 | 57,88 | -1,19% | 129,00 |
09.04.2024 | 55,38 | 58,69 | 55,32 | 58,58 | 5,72% | - |
08.04.2024 | 54,16 | 56,50 | 53,70 | 55,41 | 2,14% | - |
05.04.2024 | 54,75 | 54,95 | 53,77 | 54,25 | -0,79% | - |
04.04.2024 | 55,44 | 56,31 | 54,44 | 54,68 | -1,35% | 50,00 |
03.04.2024 | 56,01 | 56,45 | 55,03 | 55,43 | -1,12% | 110,00 |
02.04.2024 | 58,51 | 59,05 | 55,82 | 56,06 | -5,69% | - |
28.03.2024 | 57,89 | 59,64 | 57,74 | 59,44 | 2,71% | - |
27.03.2024 | 57,54 | 58,30 | 57,36 | 57,87 | 0,03% | - |
26.03.2024 | 57,91 | 58,77 | 57,27 | 57,85 | -1,20% | 250,00 |
25.03.2024 | 57,68 | 59,63 | 57,59 | 58,55 | 1,05% | - |
22.03.2024 | 59,87 | 60,49 | 57,52 | 57,94 | -3,05% | - |
21.03.2024 | 58,77 | 59,88 | 58,44 | 59,76 | 1,49% | 16,00 |
20.03.2024 | 56,64 | 59,77 | 56,64 | 58,88 | 3,32% | 8,00 |
19.03.2024 | 60,71 | 61,39 | 56,68 | 56,99 | -3,93% | 75,00 |
18.03.2024 | 59,86 | 61,57 | 58,84 | 59,32 | -0,85% | - |
15.03.2024 | 58,87 | 60,51 | 58,37 | 59,83 | 2,47% | - |
14.03.2024 | 60,13 | 60,26 | 58,29 | 58,39 | -3,07% | - |
13.03.2024 | 58,43 | 61,36 | 58,38 | 60,24 | 3,06% | 215,00 |
12.03.2024 | 58,73 | 59,66 | 57,59 | 58,45 | 0,64% | - |
11.03.2024 | 57,25 | 59,37 | 57,06 | 58,08 | 1,33% | - |
08.03.2024 | 57,93 | 58,89 | 57,24 | 57,32 | -1,00% | - |
07.03.2024 | 56,31 | 58,99 | 55,75 | 57,90 | 2,50% | - |
06.03.2024 | 55,01 | 56,79 | 54,75 | 56,49 | 2,71% | 250,00 |
05.03.2024 | 54,07 | 55,32 | 53,85 | 55,00 | 1,51% | - |
04.03.2024 | 52,78 | 54,74 | 52,42 | 54,18 | 2,48% | - |
01.03.2024 | 52,27 | 53,19 | 50,91 | 52,87 | 1,34% | 241,00 |
29.02.2024 | 47,41 | 52,33 | 47,13 | 52,17 | 10,21% | 100,00 |
28.02.2024 | 48,68 | 49,32 | 47,10 | 47,34 | -2,75% | - |
27.02.2024 | 47,97 | 49,21 | 47,97 | 48,68 | 0,52% | - |
26.02.2024 | 48,28 | 48,77 | 47,51 | 48,43 | 0,07% | - |
23.02.2024 | 47,72 | 48,56 | 47,18 | 48,39 | 2,48% | - |
22.02.2024 | 47,06 | 47,22 | 47,06 | 47,22 | 1,57% | 23,00 |
21.02.2024 | 46,84 | 46,84 | 46,49 | 46,49 | -0,85% | 15,00 |
20.02.2024 | 48,05 | 48,49 | 46,89 | 46,89 | -3,18% | 15,00 |
19.02.2024 | 48,11 | 48,43 | 48,11 | 48,43 | -0,19% | - |
16.02.2024 | 47,62 | 48,52 | 47,62 | 48,52 | 2,15% | - |
15.02.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,29% | - |
14.02.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -0,27% | - |
13.02.2024 | 49,38 | 49,38 | 48,25 | 48,25 | 0,52% | 10,00 |
12.02.2024 | 47,56 | 48,00 | 47,56 | 48,00 | 0,31% | 20,00 |
09.02.2024 | 47,84 | 48,62 | 47,84 | 47,85 | -0,66% | 15,00 |
08.02.2024 | 50,22 | 50,22 | 48,17 | 48,17 | -4,92% | - |
07.02.2024 | 49,42 | 50,66 | 49,42 | 50,66 | 6,83% | 15,00 |
06.02.2024 | 48,04 | 49,98 | 47,42 | 47,42 | -15,98% | 288,00 |
05.02.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 1,40% | - |
02.02.2024 | 56,84 | 56,84 | 55,66 | 55,66 | 6,92% | - |
01.02.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -1,88% | - |
31.01.2024 | 52,82 | 53,06 | 52,80 | 53,06 | -0,19% | 850,00 |
30.01.2024 | 52,94 | 53,16 | 52,94 | 53,16 | -0,93% | - |
29.01.2024 | 53,38 | 53,66 | 53,38 | 53,66 | 1,82% | - |
26.01.2024 | 52,62 | 53,14 | 52,62 | 52,70 | 1,04% | 15,00 |
25.01.2024 | 52,08 | 52,18 | 52,08 | 52,16 | -1,47% | 190,00 |
24.01.2024 | 52,94 | 52,94 | 52,94 | 52,94 | -0,45% | - |
23.01.2024 | 51,38 | 53,18 | 51,38 | 53,18 | 4,81% | - |
22.01.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 1,08% | - |
19.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,59% | - |
18.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
17.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,78% | - |
16.01.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,11% | - |
15.01.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -1,27% | - |
12.01.2024 | 53,56 | 53,56 | 53,56 | 53,56 | -0,26% | - |
11.01.2024 | 53,96 | 53,96 | 53,70 | 53,70 | -1,32% | 55,00 |
10.01.2024 | 54,86 | 54,86 | 54,42 | 54,42 | -2,47% | - |
09.01.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,53% | - |
08.01.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 0,51% | - |
05.01.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -0,36% | - |
04.01.2024 | 55,70 | 56,74 | 54,76 | 54,88 | -6,79% | 2,00 |
03.01.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 3,33% | - |
02.01.2024 | 56,98 | 56,98 | 56,98 | 56,98 | -1,76% | - |
29.12.2023 | 56,82 | 58,00 | 56,82 | 58,00 | 1,61% | 18,00 |
27.12.2023 | 57,46 | 57,86 | 57,08 | 57,08 | 0,11% | 50,00 |
22.12.2023 | 55,90 | 57,32 | 55,90 | 57,02 | 4,32% | 160,00 |
21.12.2023 | 54,66 | 54,66 | 54,66 | 54,66 | -1,12% | - |
20.12.2023 | 55,28 | 55,28 | 55,28 | 55,28 | 3,33% | - |
19.12.2023 | 53,50 | 53,50 | 53,50 | 53,50 | -0,89% | - |
18.12.2023 | 54,12 | 54,12 | 53,98 | 53,98 | -1,35% | - |
15.12.2023 | 54,38 | 54,72 | 54,38 | 54,72 | 3,48% | - |
14.12.2023 | 52,88 | 52,88 | 52,88 | 52,88 | 4,01% | - |