FamiCord AG V3V
XETR · Deutschland · Gesundheitstechnologie
€2,970,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,88 | 150 |
| 2026-09-29 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 0 |
| 2026-09-28 | €2,96 | +0,34 % | €2,95 | €2,96 | €2,88 | 689 |
| 2026-09-25 | €2,95 | -4,53 % | €3,09 | €3,09 | €2,95 | 1,70K |
| 2026-09-24 | €3,09 | +5,10 % | €2,94 | €3,20 | €2,94 | 6,32K |
| 2026-09-23 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-09-22 | €2,94 | 0,00 % | €2,94 | €3,00 | €2,94 | 1,82K |
| 2026-09-21 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-09-18 | €2,94 | 0,00 % | €2,94 | €3,00 | €2,94 | 1,00K |
| 2026-09-17 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-09-16 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-09-15 | €2,94 | 0,00 % | €3,00 | €3,00 | €2,94 | 12 |
| 2026-09-14 | €2,94 | +0,68 % | €2,94 | €2,98 | €2,88 | 1,06K |
| 2026-09-11 | €2,92 | 0,00 % | €2,92 | €2,95 | €2,92 | 111 |
| 2026-09-10 | €2,92 | 0,00 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-09-09 | €2,92 | -0,68 % | €2,88 | €2,95 | €2,88 | 37 |
| 2026-09-08 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,89 | 1 |
| 2026-09-07 | €2,94 | 0,00 % | €3,00 | €3,00 | €2,94 | 25 |
| 2026-09-04 | €2,94 | +0,34 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-09-03 | €2,93 | 0,00 % | €2,93 | €2,93 | €2,93 | 0 |
| 2026-09-02 | €2,93 | 0,00 % | €2,93 | €2,93 | €2,93 | 240 |
| 2026-09-01 | €2,93 | 0,00 % | €3,00 | €3,00 | €2,90 | 38 |
| 2026-08-31 | €2,93 | 0,00 % | €3,00 | €3,00 | €2,93 | 714 |
| 2026-08-28 | €2,93 | +2,45 % | €2,96 | €2,99 | €2,86 | 4,14K |
| 2026-08-27 | €2,86 | -1,04 % | €2,86 | €2,86 | €2,86 | 43 |
| 2026-08-26 | €2,89 | +1,05 % | €2,92 | €2,94 | €2,89 | 1,18K |
| 2026-08-25 | €2,86 | +0,35 % | €2,92 | €2,92 | €2,86 | 184 |
| 2026-08-24 | €2,85 | 0,00 % | €2,92 | €2,92 | €2,78 | 153 |
| 2026-08-21 | €2,85 | 0,00 % | €2,78 | €2,85 | €2,78 | 1 |
| 2026-08-20 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-08-19 | €2,85 | 0,00 % | €2,80 | €2,85 | €2,80 | 504 |
| 2026-08-18 | €2,85 | +2,52 % | €2,85 | €2,85 | €2,70 | 3,86K |
| 2026-08-17 | €2,78 | +1,09 % | €2,79 | €2,84 | €2,78 | 16 |
| 2026-08-14 | €2,75 | +0,73 % | €2,70 | €2,75 | €2,70 | 3,07K |
| 2026-08-13 | €2,73 | +1,87 % | €2,75 | €2,75 | €2,70 | 1,60K |
| 2026-08-12 | €2,68 | -4,29 % | €2,72 | €2,72 | €2,61 | 501 |
| 2026-08-11 | €2,80 | +1,45 % | €2,72 | €2,80 | €2,72 | 4,08K |
| 2026-08-10 | €2,76 | -1,08 % | €2,70 | €2,80 | €2,70 | 4,81K |
| 2026-08-07 | €2,79 | -3,79 % | €2,66 | €2,79 | €2,66 | 327 |
| 2026-08-06 | €2,90 | +7,41 % | €2,71 | €2,90 | €2,70 | 2,10K |
| 2026-08-05 | €2,70 | -3,57 % | €2,70 | €2,70 | €2,70 | 1 |
| 2026-08-04 | €2,80 | -4,76 % | €2,90 | €2,90 | €2,71 | 2,03K |
| 2026-08-03 | €2,94 | +1,03 % | €2,94 | €2,94 | €2,94 | 32 |
| 2026-07-31 | €2,91 | +2,11 % | €2,94 | €2,94 | €2,90 | 2 |
| 2026-07-30 | €2,85 | +0,35 % | €2,85 | €2,85 | €2,85 | 0 |
| 2026-07-29 | €2,84 | -3,40 % | €2,90 | €2,90 | €2,84 | 880 |
| 2026-07-28 | €2,94 | -1,01 % | €2,90 | €2,94 | €2,90 | 1,26K |
| 2026-07-27 | €2,97 | +5,32 % | €2,75 | €3,00 | €2,75 | 1,20K |
| 2026-07-24 | €2,82 | -1,40 % | €2,88 | €2,88 | €2,82 | 136 |
| 2026-07-23 | €2,86 | 0,00 % | €2,96 | €2,96 | €2,86 | 9 |
| 2026-07-22 | €2,86 | -2,05 % | €2,88 | €2,88 | €2,84 | 409 |
| 2026-07-21 | €2,92 | +0,34 % | €2,91 | €2,96 | €2,90 | 2,86K |
| 2026-07-20 | €2,91 | -3,64 % | €3,02 | €3,14 | €2,91 | 1,33K |
| 2026-07-17 | €3,02 | -1,63 % | €2,96 | €3,13 | €2,96 | 184 |
| 2026-07-16 | €3,07 | -3,15 % | €3,06 | €3,07 | €3,06 | 910 |
| 2026-07-15 | €3,17 | +1,60 % | €3,24 | €3,24 | €3,17 | 302 |
| 2026-07-14 | €3,12 | -1,58 % | €3,06 | €3,24 | €3,06 | 65 |
| 2026-07-13 | €3,17 | -3,35 % | €3,17 | €3,17 | €3,17 | 0 |
| 2026-07-10 | €3,28 | +1,23 % | €3,24 | €3,28 | €3,24 | 263 |
| 2026-07-09 | €3,24 | +5,54 % | €3,22 | €3,33 | €3,04 | 3,60K |
| 2026-07-08 | €3,07 | -0,32 % | €2,70 | €3,07 | €2,58 | 15,34K |
| 2026-07-07 | €3,08 | -10,47 % | €3,44 | €3,44 | €3,08 | 22,20K |
| 2026-07-06 | €3,44 | -1,71 % | €3,30 | €3,44 | €3,30 | 6,71K |
| 2026-07-03 | €3,50 | -3,58 % | €3,63 | €3,63 | €3,40 | 4,67K |
| 2026-07-02 | €3,63 | -2,16 % | €3,73 | €3,73 | €3,62 | 4,04K |
| 2026-07-01 | €3,71 | 0,00 % | €3,74 | €3,74 | €3,63 | 413 |
| 2026-06-30 | €3,71 | -1,59 % | €3,68 | €3,71 | €3,67 | 868 |
| 2026-06-29 | €3,77 | -0,26 % | €3,77 | €3,77 | €3,77 | 0 |
| 2026-06-26 | €3,78 | -1,31 % | €3,75 | €3,78 | €3,72 | 3,63K |
| 2026-06-25 | €3,83 | 0,00 % | €3,83 | €3,83 | €3,83 | 0 |
| 2026-06-24 | €3,83 | 0,00 % | €3,83 | €3,83 | €3,83 | 0 |
| 2026-06-23 | €3,83 | 0,00 % | €3,83 | €3,83 | €3,83 | 6 |
| 2026-06-22 | €3,83 | +0,52 % | €3,83 | €3,83 | €3,83 | 0 |
| 2026-06-19 | €3,81 | +1,33 % | €3,81 | €3,81 | €3,81 | 0 |
| 2026-06-18 | €3,76 | -1,57 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-17 | €3,82 | +1,33 % | €3,74 | €3,82 | €3,74 | 151 |
| 2026-06-16 | €3,77 | -0,79 % | €3,77 | €3,77 | €3,77 | 40 |
| 2026-06-15 | €3,80 | 0,00 % | €3,90 | €3,90 | €3,70 | 1,87K |
| 2026-06-12 | €3,80 | -0,52 % | €3,75 | €3,83 | €3,75 | 701 |
| 2026-06-11 | €3,82 | +1,87 % | €3,90 | €3,90 | €3,82 | 227 |
| 2026-06-10 | €3,75 | -3,85 % | €3,80 | €3,80 | €3,74 | 3,52K |
| 2026-06-09 | €3,90 | -1,02 % | €3,90 | €3,90 | €3,90 | 4 |
| 2026-06-08 | €3,94 | 0,00 % | €3,93 | €3,94 | €3,93 | 25 |
| 2026-06-05 | €3,94 | +1,29 % | €3,85 | €3,94 | €3,84 | 1,01K |
| 2026-06-04 | €3,89 | -0,51 % | €3,91 | €3,91 | €3,88 | 518 |
| 2026-06-03 | €3,91 | 0,00 % | €3,88 | €3,91 | €3,88 | 100 |
| 2026-06-02 | €3,91 | -1,26 % | €3,88 | €3,91 | €3,88 | 2,86K |
| 2026-06-01 | €3,96 | -0,25 % | €4,04 | €4,04 | €3,82 | 663 |
| 2026-05-29 | €3,97 | +1,28 % | €3,97 | €3,97 | €3,97 | 701 |
| 2026-05-28 | €3,92 | -1,51 % | €3,98 | €3,98 | €3,92 | 361 |