44,375€
3,20%
Echtzeit-Aktienkurs Formycon AG
Bid:
Ask:
Aktienkurse zur Formycon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 42,75 | 44,30 | 41,95 | 44,30 | 3,02% | 25.385,00 |
| 30.05.2024 | 42,40 | 43,05 | 42,25 | 43,00 | 1,06% | 12.276,00 |
| 29.05.2024 | 43,60 | 43,65 | 41,30 | 42,55 | -3,73% | 17.215,00 |
| 28.05.2024 | 44,40 | 45,00 | 43,50 | 44,20 | 0,34% | 4.524,00 |
| 27.05.2024 | 41,80 | 44,30 | 41,80 | 44,05 | 4,51% | 9.119,00 |
| 24.05.2024 | 42,05 | 42,30 | 41,20 | 42,15 | -0,47% | 5.144,00 |
| 23.05.2024 | 44,00 | 44,00 | 41,95 | 42,35 | -3,09% | 7.588,00 |
| 22.05.2024 | 41,65 | 43,70 | 41,50 | 43,70 | 5,17% | 6.491,00 |
| 21.05.2024 | 43,45 | 43,60 | 41,40 | 41,55 | -5,03% | 6.884,00 |
| 20.05.2024 | 44,30 | 44,50 | 43,55 | 43,75 | -1,24% | 3.480,00 |
| 17.05.2024 | 44,65 | 44,70 | 43,70 | 44,30 | 0,00% | 16.595,00 |
| 16.05.2024 | 44,55 | 44,75 | 43,65 | 44,30 | 1,61% | 16.206,00 |
| 15.05.2024 | 44,80 | 44,95 | 43,00 | 43,60 | 0,00% | 16.830,00 |
| 14.05.2024 | 42,40 | 44,20 | 42,40 | 43,60 | 1,99% | 9.028,00 |
| 13.05.2024 | 42,90 | 43,10 | 42,50 | 42,75 | 0,00% | 7.373,00 |
| 10.05.2024 | 44,20 | 45,75 | 42,75 | 42,75 | -0,93% | 12.374,00 |
| 09.05.2024 | 42,85 | 43,40 | 42,65 | 43,15 | 1,29% | 2.375,00 |
| 08.05.2024 | 44,25 | 45,20 | 42,35 | 42,60 | -5,02% | 11.661,00 |
| 07.05.2024 | 46,50 | 46,80 | 44,85 | 44,85 | -3,24% | 8.311,00 |
| 06.05.2024 | 43,00 | 46,70 | 43,00 | 46,35 | 7,29% | 15.704,00 |
| 03.05.2024 | 41,35 | 43,80 | 41,35 | 43,20 | 5,37% | 25.965,00 |
| 02.05.2024 | 40,60 | 41,45 | 40,55 | 41,00 | 0,12% | 7.942,00 |
| 30.04.2024 | 41,70 | 41,85 | 40,40 | 40,95 | -1,56% | 15.180,00 |
| 29.04.2024 | 40,10 | 41,60 | 39,90 | 41,60 | 4,13% | 11.579,00 |
| 26.04.2024 | 39,70 | 39,95 | 39,50 | 39,95 | 0,63% | 4.802,00 |
| 25.04.2024 | 39,35 | 39,90 | 39,35 | 39,70 | 1,53% | 5.054,00 |
| 24.04.2024 | 39,05 | 39,95 | 38,65 | 39,10 | 0,00% | 6.386,00 |
| 23.04.2024 | 38,60 | 40,40 | 38,60 | 39,10 | 2,36% | 16.546,00 |
| 22.04.2024 | 38,25 | 39,50 | 37,65 | 38,20 | -1,16% | 24.448,00 |
| 19.04.2024 | 39,55 | 39,55 | 38,60 | 38,65 | -2,64% | 8.463,00 |
| 18.04.2024 | 40,20 | 40,45 | 38,60 | 39,70 | -1,24% | 18.632,00 |
| 17.04.2024 | 43,00 | 43,00 | 39,55 | 40,20 | -6,51% | 29.768,00 |
| 16.04.2024 | 44,95 | 44,95 | 42,90 | 43,00 | -4,87% | 14.274,00 |
| 15.04.2024 | 47,30 | 47,30 | 45,10 | 45,20 | -2,69% | 7.026,00 |
| 12.04.2024 | 46,60 | 47,45 | 46,30 | 46,45 | 0,43% | 4.916,00 |
| 11.04.2024 | 45,70 | 47,50 | 45,70 | 46,25 | 0,65% | 6.144,00 |
| 10.04.2024 | 46,50 | 46,90 | 45,60 | 45,95 | -0,65% | 4.008,00 |
| 09.04.2024 | 45,80 | 47,30 | 45,55 | 46,25 | 1,31% | 5.354,00 |
| 08.04.2024 | 46,30 | 46,70 | 45,40 | 45,65 | -0,76% | 4.995,00 |
| 05.04.2024 | 46,60 | 46,60 | 45,50 | 46,00 | -1,08% | 6.249,00 |
| 04.04.2024 | 45,90 | 46,50 | 45,75 | 46,50 | 1,97% | 1.911,00 |
| 03.04.2024 | 45,55 | 45,85 | 44,90 | 45,60 | 1,00% | 5.346,00 |
| 02.04.2024 | 46,55 | 46,55 | 44,90 | 45,15 | -2,59% | 4.810,00 |
| 28.03.2024 | 46,70 | 47,00 | 46,05 | 46,35 | 0,00% | 5.021,00 |
| 27.03.2024 | 45,95 | 46,80 | 45,30 | 46,35 | 1,87% | 2.405,00 |
| 26.03.2024 | 45,60 | 45,60 | 44,75 | 45,50 | 0,11% | 1.922,00 |
| 25.03.2024 | 46,90 | 46,95 | 45,00 | 45,45 | -3,61% | 4.964,00 |
| 22.03.2024 | 46,45 | 47,40 | 46,30 | 47,15 | 2,06% | 2.298,00 |
| 21.03.2024 | 46,25 | 47,05 | 45,60 | 46,20 | 0,33% | 4.153,00 |
| 20.03.2024 | 44,95 | 46,30 | 44,65 | 46,05 | 2,91% | 6.118,00 |
| 19.03.2024 | 46,00 | 46,00 | 44,75 | 44,75 | -2,19% | 2.815,00 |
| 18.03.2024 | 46,15 | 47,45 | 45,50 | 45,75 | 0,99% | 8.039,00 |
| 15.03.2024 | 45,50 | 46,00 | 44,40 | 45,30 | -0,55% | 9.320,00 |
| 14.03.2024 | 46,90 | 47,30 | 44,70 | 45,55 | -2,77% | 22.640,00 |
| 13.03.2024 | 47,85 | 49,00 | 46,80 | 46,85 | -2,80% | 10.158,00 |
| 12.03.2024 | 48,00 | 48,50 | 47,45 | 48,20 | 0,52% | 4.876,00 |
| 11.03.2024 | 48,00 | 48,50 | 47,35 | 47,95 | 0,74% | 8.158,00 |
| 08.03.2024 | 49,30 | 49,30 | 47,55 | 47,60 | -4,03% | 11.119,00 |
| 07.03.2024 | 48,70 | 49,60 | 47,95 | 49,60 | 3,33% | 3.963,00 |
| 06.03.2024 | 47,05 | 48,50 | 47,05 | 48,00 | 3,11% | 5.048,00 |
| 05.03.2024 | 47,25 | 47,25 | 46,40 | 46,55 | -1,38% | 2.750,00 |
| 04.03.2024 | 48,85 | 49,45 | 47,00 | 47,20 | -2,68% | 4.964,00 |
| 01.03.2024 | 48,60 | 48,80 | 47,15 | 48,50 | 0,62% | 9.274,00 |
| 29.02.2024 | 48,50 | 48,80 | 47,80 | 48,20 | -0,92% | 10.916,00 |
| 28.02.2024 | 50,40 | 51,10 | 48,65 | 48,65 | -4,04% | 6.514,00 |
| 27.02.2024 | 49,80 | 51,00 | 49,25 | 50,70 | 1,81% | 7.762,00 |
| 26.02.2024 | 50,40 | 50,40 | 49,30 | 49,80 | -1,78% | 9.326,00 |
| 23.02.2024 | 54,00 | 54,00 | 50,40 | 50,70 | -5,59% | 11.771,00 |
| 22.02.2024 | 55,00 | 55,00 | 53,50 | 53,70 | -2,01% | 2.792,00 |
| 21.02.2024 | 53,80 | 55,40 | 53,80 | 54,80 | 2,43% | 9.368,00 |
| 20.02.2024 | 55,40 | 55,40 | 53,20 | 53,50 | -3,08% | 3.900,00 |
| 19.02.2024 | 55,30 | 55,60 | 54,20 | 55,20 | 0,36% | 7.342,00 |
| 16.02.2024 | 56,30 | 56,80 | 55,00 | 55,00 | -1,43% | 7.370,00 |
| 15.02.2024 | 54,60 | 56,00 | 54,10 | 55,80 | 2,20% | 4.876,00 |
| 14.02.2024 | 53,50 | 54,60 | 52,80 | 54,60 | 2,63% | 3.107,00 |
| 13.02.2024 | 52,50 | 55,00 | 52,50 | 53,20 | 1,92% | 20.627,00 |
| 12.02.2024 | 51,00 | 52,50 | 51,00 | 52,20 | 2,55% | 7.190,00 |
| 09.02.2024 | 51,30 | 51,50 | 49,55 | 50,90 | -0,20% | 10.032,00 |
| 08.02.2024 | 48,75 | 52,10 | 48,75 | 51,00 | 4,29% | 10.816,00 |
| 07.02.2024 | 48,65 | 50,80 | 48,40 | 48,90 | 1,14% | 9.744,00 |
| 06.02.2024 | 47,00 | 48,75 | 46,50 | 48,35 | 3,76% | 6.784,00 |
| 05.02.2024 | 47,75 | 48,00 | 46,60 | 46,60 | -3,02% | 10.788,00 |
| 02.02.2024 | 49,05 | 49,10 | 47,90 | 48,05 | -1,13% | 7.215,00 |
| 01.02.2024 | 50,90 | 50,90 | 48,60 | 48,60 | -3,76% | 3.320,00 |
| 31.01.2024 | 51,70 | 51,70 | 49,75 | 50,50 | -1,56% | 6.730,00 |
| 30.01.2024 | 52,80 | 53,80 | 51,30 | 51,30 | 1,18% | 16.661,00 |
| 29.01.2024 | 49,70 | 50,70 | 49,40 | 50,70 | 2,63% | 5.891,00 |
| 26.01.2024 | 48,65 | 49,70 | 48,65 | 49,40 | 0,71% | 2.954,00 |
| 25.01.2024 | 49,35 | 49,80 | 48,85 | 49,05 | -1,01% | 6.603,00 |
| 24.01.2024 | 49,50 | 50,10 | 48,65 | 49,55 | 0,71% | 7.549,00 |
| 23.01.2024 | 48,30 | 50,00 | 47,65 | 49,20 | 1,23% | 8.188,00 |
| 22.01.2024 | 48,50 | 49,40 | 47,45 | 48,60 | 1,14% | 11.596,00 |
| 19.01.2024 | 49,05 | 49,05 | 46,70 | 48,05 | -1,33% | 8.356,00 |
| 18.01.2024 | 49,50 | 49,60 | 47,40 | 48,70 | 4,73% | 13.484,00 |
| 17.01.2024 | 49,50 | 49,50 | 46,10 | 46,50 | -5,30% | 21.791,00 |
| 16.01.2024 | 51,00 | 51,40 | 48,90 | 49,10 | -4,10% | 9.559,00 |
| 15.01.2024 | 53,00 | 53,00 | 50,50 | 51,20 | -2,48% | 9.219,00 |
| 12.01.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 1,55% | 1.162,00 |
| 11.01.2024 | 53,00 | 53,70 | 51,70 | 51,70 | -1,90% | 8.643,00 |
| 10.01.2024 | 52,80 | 53,30 | 52,30 | 52,70 | -0,57% | 4.392,00 |