56,450€
1,86%
Echtzeit-Aktienkurs FMC Corp
Bid:
Ask:
Aktienkurse zur FMC Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 55,50 | 56,34 | 54,64 | 55,98 | 1,01% | 3.910,00 |
30.04.2024 | 57,14 | 57,68 | 55,32 | 55,42 | -1,11% | 6.284,00 |
29.04.2024 | 55,56 | 56,04 | 55,56 | 56,04 | 2,34% | 1.593,00 |
26.04.2024 | 54,76 | 54,76 | 54,76 | 54,76 | 1,67% | 40,00 |
25.04.2024 | 54,12 | 54,54 | 53,18 | 53,86 | -2,36% | 204,00 |
23.04.2024 | 54,28 | 55,16 | 54,28 | 55,16 | 1,85% | 217,00 |
22.04.2024 | 54,88 | 54,88 | 53,66 | 54,16 | -0,07% | 191,00 |
19.04.2024 | 53,94 | 54,20 | 53,94 | 54,20 | 1,08% | 113,00 |
18.04.2024 | 52,38 | 53,62 | 52,38 | 53,62 | 2,60% | 281,00 |
17.04.2024 | 52,42 | 52,42 | 52,26 | 52,26 | 0,04% | 104,00 |
16.04.2024 | 53,82 | 53,82 | 52,24 | 52,24 | -2,28% | 194,00 |
15.04.2024 | 52,94 | 54,50 | 52,94 | 53,46 | 0,15% | 474,00 |
12.04.2024 | 57,42 | 57,42 | 53,34 | 53,38 | -6,25% | 595,00 |
11.04.2024 | 58,12 | 58,88 | 56,94 | 56,94 | -1,25% | 298,00 |
10.04.2024 | 59,30 | 59,30 | 57,66 | 57,66 | -0,59% | 243,00 |
09.04.2024 | 55,20 | 58,00 | 55,20 | 58,00 | 4,43% | 187,00 |
08.04.2024 | 54,68 | 56,30 | 54,04 | 55,54 | 2,81% | 713,00 |
05.04.2024 | 54,38 | 54,90 | 53,80 | 54,02 | -1,03% | 440,00 |
04.04.2024 | 55,88 | 56,76 | 54,58 | 54,58 | -1,76% | 487,00 |
03.04.2024 | 56,24 | 56,24 | 55,14 | 55,56 | -1,07% | 85,00 |
02.04.2024 | 58,66 | 58,66 | 56,16 | 56,16 | -4,00% | 570,00 |
28.03.2024 | 58,22 | 58,50 | 57,84 | 58,50 | 0,72% | 283,00 |
27.03.2024 | 57,46 | 58,08 | 57,46 | 58,08 | 1,01% | 48,00 |
26.03.2024 | 57,72 | 57,72 | 57,50 | 57,50 | -1,47% | 285,00 |
25.03.2024 | 57,74 | 58,62 | 57,22 | 58,36 | 0,24% | 77,00 |
22.03.2024 | 59,54 | 59,86 | 58,22 | 58,22 | -2,28% | 551,00 |
21.03.2024 | 59,02 | 59,58 | 58,76 | 59,58 | 1,60% | 689,00 |
20.03.2024 | 58,66 | 59,14 | 58,32 | 58,64 | 3,02% | 1.472,00 |
19.03.2024 | 60,94 | 60,94 | 56,82 | 56,92 | -6,96% | 302,00 |
18.03.2024 | 59,86 | 61,18 | 59,44 | 61,18 | 1,73% | 56,00 |
15.03.2024 | 58,70 | 60,14 | 58,36 | 60,14 | 2,00% | 189,00 |
14.03.2024 | 60,12 | 60,40 | 58,52 | 58,96 | -2,12% | 160,00 |
13.03.2024 | 58,70 | 61,12 | 58,70 | 60,24 | 3,33% | 557,00 |
12.03.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,85% | 9,00 |
11.03.2024 | 56,72 | 59,08 | 56,72 | 58,80 | 0,68% | 658,00 |
08.03.2024 | 57,70 | 58,54 | 57,70 | 58,40 | 0,97% | 131,00 |
07.03.2024 | 56,62 | 58,82 | 55,88 | 57,84 | 3,84% | 1.920,00 |
06.03.2024 | 54,78 | 56,12 | 54,78 | 55,70 | 0,94% | 644,00 |
05.03.2024 | 53,86 | 55,28 | 53,86 | 55,18 | 1,73% | 511,00 |
04.03.2024 | 53,18 | 54,52 | 52,48 | 54,24 | 3,31% | 597,00 |
01.03.2024 | 52,24 | 52,66 | 51,26 | 52,50 | 9,81% | 509,00 |
29.02.2024 | 47,40 | 48,22 | 47,40 | 47,81 | 0,42% | 132,00 |
28.02.2024 | 48,96 | 49,67 | 47,61 | 47,61 | -2,82% | 338,00 |
27.02.2024 | 48,23 | 49,09 | 48,23 | 48,99 | 1,34% | 753,00 |
26.02.2024 | 48,34 | 48,44 | 47,41 | 48,34 | -0,43% | 257,00 |
23.02.2024 | 47,92 | 48,55 | 47,31 | 48,55 | 3,45% | 169,00 |
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 |