WKN: | 871138 |
ISIN: | US3024913036 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
aktueller Kurs: |
33,35 EUR
|
Veränderung: |
-0,10 EUR
|
Veränderung in %: |
-0,30 %
|
Weshalb die FMC-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 09. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.02.2025 |
34,11 34,11 |
34,11 34,11 |
34,11 | 34,11 |
0 -3,37% |
-3,37% |
06.02.2025 |
34,46 35,30 |
35,30 34,46 |
34,46 | 35,30 |
8.825 -14,98% |
-14,98% |
05.02.2025 |
42,64 41,52 |
42,64 41,52 |
41,52 | 41,52 |
5.398 -21,93% |
-21,93% |
04.02.2025 |
53,18 53,18 |
53,18 53,18 |
53,18 | 53,18 |
0 -0,86% |
-0,86% |
03.02.2025 |
53,64 53,64 |
53,64 53,64 |
53,64 | 53,64 |
0 -1,18% |
-1,18% |
31.01.2025 |
54,28 54,28 |
54,28 54,28 |
54,28 | 54,28 |
0 0,30% |
0,30% |
30.01.2025 |
54,12 54,12 |
54,12 54,12 |
54,12 | 54,12 |
0 0,56% |
0,56% |
29.01.2025 |
53,82 53,82 |
53,82 53,82 |
53,82 | 53,82 |
0 0,94% |
0,94% |
28.01.2025 |
53,32 53,32 |
53,32 53,32 |
53,32 | 53,32 |
0 1,33% |
1,33% |
27.01.2025 |
52,62 52,62 |
52,62 52,62 |
52,62 | 52,62 |
0 -0,98% |
-0,98% |
24.01.2025 |
53,14 53,14 |
53,14 53,14 |
53,14 | 53,14 |
0 1,72% |
1,72% |
23.01.2025 |
52,24 52,24 |
52,24 52,24 |
52,24 | 52,24 |
0 -0,57% |
-0,57% |
22.01.2025 |
52,54 52,54 |
52,54 52,54 |
52,54 | 52,54 |
0 0,88% |
0,88% |
21.01.2025 |
52,08 52,08 |
52,08 52,08 |
52,08 | 52,08 |
0 0,58% |
0,58% |
20.01.2025 |
51,78 51,78 |
51,78 51,78 |
51,78 | 51,78 |
0 -0,50% |
-0,50% |
17.01.2025 |
52,04 52,04 |
52,04 52,04 |
52,04 | 52,04 |
0 0,12% |
0,12% |
16.01.2025 |
51,98 51,98 |
51,98 51,98 |
51,98 | 51,98 |
0 0,04% |
0,04% |
15.01.2025 |
51,96 51,96 |
51,96 51,96 |
51,96 | 51,96 |
0 3,26% |
3,26% |
14.01.2025 |
50,32 50,32 |
50,32 50,32 |
50,32 | 50,32 |
0 3,99% |
3,99% |
13.01.2025 |
48,39 48,39 |
48,39 48,39 |
48,39 | 48,39 |
0 -0,78% |
-0,78% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
47,25 54,24 |
54,24 46,42 |
46,42 | 54,24 | 14,79% |
Februar |
54,24 33,28 |
53,24 33,28 |
33,28 | 33,28 | -38,64% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
47,25 33,28 |
54,24 33,28 |
33,28 | 33,28 | -29,57% |
2024 |
56,70 47,25 |
62,50 46,08 |
46,08 | 47,25 | -16,67% |
2023 |
116,58 56,70 |
121,86 46,61 |
46,61 | 56,70 | -51,36% |
2022 |
96,15 116,58 |
129,38 93,70 |
93,70 | 116,58 | 21,25% |
2021 |
91,37 96,15 |
101,00 75,10 |
75,10 | 96,15 | 5,23% |
2020 |
89,75 91,37 |
99,59 53,52 |
53,52 | 91,37 | 1,81% |
2019 |
55,56 89,75 |
90,52 54,86 |
54,86 | 89,75 | 61,54% |
2018 |
68,97 55,56 |
71,49 51,72 |
51,72 | 55,56 | -19,44% |
2017 |
46,84 68,97 |
70,15 45,93 |
45,93 | 68,97 | 47,25% |
2016 |
31,90 46,84 |
48,55 25,57 |
25,57 | 46,84 | 46,83% |
2015 |
41,09 31,90 |
50,08 25,29 |
25,29 | 31,90 | -22,37% |
2014 |
47,46 41,09 |
51,78 35,23 |
35,23 | 41,09 | -13,42% |
2013 |
37,77 47,46 |
48,37 36,55 |
36,55 | 47,46 | 25,66% |
2012 |
28,85 37,77 |
202,36 28,61 |
28,61 | 37,77 | 30,92% |
2011 |
26,19 28,85 |
29,24 20,16 |
20,16 | 28,85 | 10,16% |
2010 |
17,08 26,19 |
26,58 15,82 |
15,82 | 26,19 | 53,34% |
2009 |
12,76 17,08 |
17,20 12,13 |
12,13 | 17,08 | 33,86% |
2008 |
16,11 12,76 |
22,22 10,11 |
10,11 | 12,76 | -20,79% |
2007 |
12,64 16,11 |
17,28 11,82 |
11,82 | 16,11 | 27,45% |
2006 |
9,79 12,64 |
12,68 9,22 |
9,22 | 12,64 | 29,11% |
2005 |
7,68 9,79 |
11,22 7,24 |
7,24 | 9,79 | 27,47% |
2004 |
5,94 7,68 |
42,19 5,70 |
5,70 | 7,68 | 29,29% |
2003 |
5,46 5,94 |
5,94 2,82 |
2,82 | 5,94 | 8,79% |
2002 |
7,72 5,46 |
10,40 5,13 |
5,13 | 5,46 | -29,27% |
2001 |
8,90 7,72 |
10,74 6,01 |
6,01 | 7,72 | -13,26% |
2000 |
7,39 8,90 |
10,34 7,39 |
7,39 | 8,90 | 20,43% |