Formycon AG FYB
XETR · Deutschland · Gesundheitstechnologie
€19,74+0,40 (+2,07 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,22 | -0,62 % | €19,50 | €19,50 | €19,10 | 1,68K |
| 2026-09-30 | €19,34 | +1,15 % | €19,30 | €19,54 | €19,16 | 3,92K |
| 2026-09-29 | €19,12 | +0,95 % | €19,06 | €19,30 | €18,90 | 2,12K |
| 2026-09-28 | €18,94 | -2,27 % | €18,90 | €19,22 | €18,90 | 3,12K |
| 2026-09-25 | €19,38 | +1,47 % | €19,00 | €19,50 | €18,92 | 1,23K |
| 2026-09-24 | €19,10 | -1,95 % | €19,48 | €19,48 | €18,78 | 1,64K |
| 2026-09-23 | €19,48 | -1,42 % | €19,80 | €19,80 | €19,32 | 1,86K |
| 2026-09-22 | €19,76 | +2,70 % | €19,98 | €19,98 | €19,42 | 1,23K |
| 2026-09-21 | €19,24 | -1,84 % | €19,60 | €19,76 | €19,24 | 3,20K |
| 2026-09-18 | €19,60 | -1,01 % | €19,88 | €20,00 | €19,60 | 420 |
| 2026-09-17 | €19,80 | -0,20 % | €19,84 | €20,00 | €19,40 | 1,87K |
| 2026-09-16 | €19,84 | -2,75 % | €20,40 | €20,75 | €19,76 | 4,34K |
| 2026-09-15 | €20,40 | +2,00 % | €20,40 | €20,40 | €20,20 | 1,83K |
| 2026-09-14 | €20,00 | -2,91 % | €20,60 | €20,60 | €19,94 | 1,04K |
| 2026-09-11 | €20,60 | 0,00 % | €20,45 | €20,70 | €20,05 | 1,58K |
| 2026-09-10 | €20,60 | +1,48 % | €20,45 | €20,70 | €20,00 | 5,48K |
| 2026-09-09 | €20,30 | -1,46 % | €20,50 | €20,55 | €20,25 | 2,98K |
| 2026-09-08 | €20,60 | +0,73 % | €20,40 | €20,65 | €20,15 | 11,44K |
| 2026-09-07 | €20,45 | -0,24 % | €20,70 | €20,75 | €20,40 | 3,85K |
| 2026-09-04 | €20,50 | +0,49 % | €20,40 | €20,70 | €19,76 | 5,45K |
| 2026-09-03 | €20,40 | +1,75 % | €20,00 | €20,90 | €19,96 | 15,47K |
| 2026-09-02 | €20,05 | +3,99 % | €20,00 | €20,75 | €19,82 | 11,88K |
| 2026-09-01 | €19,28 | +0,21 % | €19,50 | €20,00 | €19,02 | 8,85K |
| 2026-08-31 | €19,24 | -4,99 % | €20,15 | €20,15 | €19,16 | 2,35K |
| 2026-08-28 | €20,25 | +3,63 % | €19,66 | €20,25 | €19,48 | 5,90K |
| 2026-08-27 | €19,54 | -1,81 % | €19,58 | €19,72 | €19,42 | 2,53K |
| 2026-08-26 | €19,90 | +7,92 % | €18,70 | €19,90 | €18,70 | 10,62K |
| 2026-08-25 | €18,44 | -4,65 % | €19,50 | €19,50 | €18,38 | 7,26K |
| 2026-08-24 | €19,34 | +0,21 % | €19,00 | €19,48 | €18,80 | 2,15K |
| 2026-08-21 | €19,30 | +3,43 % | €18,80 | €19,44 | €18,66 | 5,24K |
| 2026-08-20 | €18,66 | -0,43 % | €18,58 | €18,80 | €18,02 | 3,04K |
| 2026-08-19 | €18,74 | +1,85 % | €18,40 | €18,74 | €18,28 | 8,17K |
| 2026-08-18 | €18,40 | -1,08 % | €18,50 | €18,70 | €18,10 | 4,18K |
| 2026-08-17 | €18,60 | -0,21 % | €18,70 | €18,70 | €18,50 | 1,74K |
| 2026-08-14 | €18,64 | +0,43 % | €18,66 | €18,92 | €18,64 | 2,42K |
| 2026-08-13 | €18,56 | +0,32 % | €18,74 | €18,92 | €18,56 | 2,82K |
| 2026-08-12 | €18,50 | -3,44 % | €19,00 | €19,40 | €18,50 | 2,26K |
| 2026-08-11 | €19,16 | +2,57 % | €18,70 | €19,16 | €18,70 | 2,46K |
| 2026-08-10 | €18,68 | +0,43 % | €18,78 | €18,80 | €18,68 | 1,26K |
| 2026-08-07 | €18,60 | -0,43 % | €19,48 | €19,48 | €18,60 | 2,00K |
| 2026-08-06 | €18,68 | +0,43 % | €18,66 | €19,08 | €18,66 | 1,25K |
| 2026-08-05 | €18,60 | -2,31 % | €19,06 | €19,22 | €18,60 | 2,89K |
| 2026-08-04 | €19,04 | +0,21 % | €19,54 | €19,54 | €18,90 | 5,00K |
| 2026-08-03 | €19,00 | -0,94 % | €19,10 | €19,50 | €18,90 | 3,57K |
| 2026-07-31 | €19,18 | -0,42 % | €18,90 | €19,34 | €18,90 | 368 |
| 2026-07-30 | €19,26 | +1,69 % | €19,00 | €19,26 | €18,90 | 3,19K |
| 2026-07-29 | €18,94 | +0,21 % | €18,86 | €19,36 | €18,20 | 3,97K |
| 2026-07-28 | €18,90 | +0,43 % | €18,00 | €18,92 | €18,00 | 1,37K |
| 2026-07-27 | €18,82 | -0,32 % | €18,80 | €19,00 | €18,70 | 4,19K |
| 2026-07-24 | €18,88 | -0,63 % | €18,70 | €18,90 | €18,68 | 325 |
| 2026-07-23 | €19,00 | +1,17 % | €19,50 | €19,50 | €18,40 | 1,42K |
| 2026-07-22 | €18,78 | +0,97 % | €18,10 | €18,78 | €18,10 | 2,44K |
| 2026-07-21 | €18,60 | +3,10 % | €17,88 | €18,60 | €17,84 | 3,72K |
| 2026-07-20 | €18,04 | +1,92 % | €17,90 | €18,32 | €17,82 | 2,62K |
| 2026-07-17 | €17,70 | -1,34 % | €17,94 | €18,06 | €17,68 | 5,26K |
| 2026-07-16 | €17,94 | -1,21 % | €18,04 | €18,26 | €17,82 | 8,99K |
| 2026-07-15 | €18,16 | -0,55 % | €18,60 | €18,60 | €17,86 | 824 |
| 2026-07-14 | €18,26 | +0,55 % | €18,04 | €18,40 | €17,74 | 4,32K |
| 2026-07-13 | €18,16 | -3,40 % | €18,06 | €18,76 | €18,06 | 3,50K |
| 2026-07-10 | €18,80 | -1,05 % | €18,98 | €18,98 | €18,72 | 1,14K |
| 2026-07-09 | €19,00 | +2,59 % | €18,94 | €19,00 | €18,66 | 1,78K |
| 2026-07-08 | €18,52 | -0,96 % | €18,90 | €19,00 | €18,24 | 7,07K |
| 2026-07-07 | €18,70 | -3,21 % | €19,58 | €19,58 | €18,70 | 3,12K |
| 2026-07-06 | €19,32 | +1,05 % | €19,30 | €19,46 | €18,94 | 1,67K |
| 2026-07-03 | €19,12 | -2,85 % | €19,40 | €19,64 | €18,94 | 2,20K |
| 2026-07-02 | €19,68 | +3,04 % | €18,90 | €20,25 | €18,90 | 4,00K |
| 2026-07-01 | €19,10 | -3,05 % | €19,66 | €19,66 | €19,06 | 1,70K |
| 2026-06-30 | €19,70 | +3,58 % | €18,90 | €20,25 | €18,90 | 13,34K |
| 2026-06-29 | €19,02 | +0,74 % | €19,18 | €19,18 | €18,84 | 2,34K |
| 2026-06-26 | €18,88 | -2,07 % | €19,00 | €19,00 | €18,36 | 7,03K |
| 2026-06-25 | €19,28 | -3,31 % | €19,80 | €19,86 | €19,10 | 8,49K |
| 2026-06-24 | €19,94 | -2,01 % | €20,30 | €20,35 | €19,72 | 4,44K |
| 2026-06-23 | €20,35 | +3,83 % | €19,88 | €20,35 | €19,52 | 6,15K |
| 2026-06-22 | €19,60 | -0,71 % | €20,00 | €20,00 | €19,34 | 5,02K |
| 2026-06-19 | €19,74 | +0,71 % | €19,60 | €19,90 | €19,60 | 2,86K |
| 2026-06-18 | €19,60 | -1,71 % | €20,00 | €20,40 | €19,60 | 8,05K |
| 2026-06-17 | €19,94 | -0,20 % | €19,90 | €20,15 | €19,90 | 5,12K |
| 2026-06-16 | €19,98 | -0,10 % | €20,70 | €21,35 | €19,82 | 18,88K |
| 2026-06-15 | €20,00 | -2,68 % | €22,10 | €22,10 | €20,00 | 6,18K |
| 2026-06-12 | €20,55 | +2,49 % | €20,00 | €21,10 | €19,90 | 13,28K |
| 2026-06-11 | €20,05 | +2,82 % | €19,50 | €20,40 | €19,50 | 6,86K |
| 2026-06-10 | €19,50 | -2,99 % | €20,40 | €20,40 | €19,50 | 3,50K |
| 2026-06-09 | €20,10 | 0,00 % | €19,80 | €20,50 | €19,80 | 8,37K |
| 2026-06-08 | €20,10 | -2,66 % | €21,95 | €21,95 | €19,80 | 4,01K |
| 2026-06-05 | €20,65 | -0,24 % | €20,60 | €21,20 | €20,60 | 5,84K |
| 2026-06-04 | €20,70 | +3,24 % | €20,35 | €21,00 | €20,10 | 3,54K |
| 2026-06-03 | €20,05 | -6,74 % | €21,25 | €21,25 | €20,05 | 13,18K |
| 2026-06-02 | €21,50 | -2,49 % | €22,70 | €22,70 | €21,25 | 4,92K |
| 2026-06-01 | €22,05 | -2,43 % | €22,50 | €22,60 | €21,85 | 11,31K |
| 2026-05-29 | €22,60 | +6,10 % | €21,65 | €22,70 | €21,35 | 20,58K |