Formycon AG (A1EWVY)

FYB
🏛️ Deutschland →
22.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 57.30 59.00 56.70 59.00 0.0M
2021-12-29 56.30 59.50 55.70 59.50 0.0M
2021-12-28 58.40 58.50 56.60 57.00 0.0M
2021-12-27 58.70 59.90 58.00 58.20 0.0M
2021-12-23 57.20 59.40 56.40 59.00 0.0M
2021-12-22 57.00 57.90 56.20 57.00 0.0M
2021-12-21 55.70 57.30 55.50 56.60 0.0M
2021-12-20 56.50 56.80 54.10 55.80 0.0M
2021-12-17 56.00 56.70 55.00 56.00 0.0M
2021-12-16 61.50 64.70 55.50 55.50 0.0M
2021-12-15 56.60 61.00 56.60 59.90 0.0M
2021-12-14 52.70 55.50 50.50 52.80 0.0M
2021-12-13 50.80 52.90 49.05 52.70 0.0M
2021-12-10 53.00 53.20 49.80 49.80 0.0M
2021-12-09 50.20 56.20 48.40 53.60 0.0M
2021-12-08 44.90 48.20 44.90 47.30 0.0M
2021-12-07 44.80 45.80 44.05 45.55 0.0M
2021-12-06 45.30 45.90 44.30 44.50 0.0M
2021-12-03 44.10 46.30 42.50 45.50 0.0M
2021-12-02 45.30 45.30 43.90 43.95 0.0M
2021-12-01 45.35 45.50 43.60 45.50 0.0M
2021-11-30 44.05 46.20 44.05 45.00 0.0M
2021-11-29 47.25 48.15 44.50 45.55 0.0M
2021-11-26 46.90 47.95 46.00 47.60 0.0M
2021-11-25 46.55 47.60 46.50 47.45 0.0M
2021-11-24 46.80 47.30 46.55 46.55 0.0M
2021-11-23 46.05 47.35 44.00 47.35 0.0M
2021-11-22 47.00 47.40 45.90 46.85 0.0M
2021-11-19 48.30 48.65 46.40 47.00 0.0M
2021-11-18 49.20 49.60 48.60 49.15 0.0M
2021-11-17 50.00 50.80 49.45 49.50 0.0M
2021-11-16 49.15 50.70 49.15 50.50 0.0M
2021-11-15 50.10 50.10 49.10 49.10 0.0M
2021-11-12 49.10 50.00 49.10 49.35 0.0M
2021-11-11 49.55 50.30 49.30 49.90 0.0M
2021-11-10 49.30 50.50 49.30 50.10 0.0M
2021-11-09 50.50 51.00 49.60 49.60 0.0M
2021-11-08 50.20 51.50 49.45 51.00 0.0M
2021-11-05 51.40 52.00 50.20 50.20 0.0M
2021-11-04 52.00 52.00 51.10 51.40 0.0M
2021-11-03 51.10 53.70 51.00 51.70 0.0M
2021-11-02 51.40 52.30 50.50 50.70 0.0M
2021-11-01 51.20 53.00 50.20 51.70 0.0M
2021-10-29 51.80 51.80 50.40 51.00 0.0M
2021-10-28 52.60 52.70 51.60 51.80 0.0M
2021-10-27 54.00 54.00 51.70 52.60 0.0M
2021-10-26 53.70 56.20 53.70 54.10 0.0M
2021-10-25 55.20 56.50 53.80 54.50 0.0M
2021-10-22 54.70 56.20 53.80 56.00 0.0M
2021-10-21 53.60 54.30 52.70 54.00 0.0M
2021-10-20 53.60 54.10 52.70 53.50 0.0M
2021-10-19 54.10 55.90 52.60 53.30 0.0M
2021-10-18 51.30 52.00 51.20 51.40 0.0M
2021-10-15 51.00 53.20 50.40 52.20 0.0M
2021-10-14 49.90 50.80 49.80 50.80 0.0M
2021-10-13 49.85 50.90 49.80 49.95 0.0M
2021-10-12 49.80 50.40 49.80 49.85 0.0M
2021-10-11 49.80 50.60 49.80 49.80 0.0M
2021-10-08 50.90 52.40 49.85 49.85 0.0M
2021-10-07 50.40 50.50 49.50 49.95 0.0M
2021-10-06 52.30 52.30 49.50 49.80 0.0M
2021-10-05 51.60 53.20 51.00 52.10 0.0M
2021-10-04 51.30 54.10 49.00 50.70 0.0M
2021-10-01 49.65 50.10 48.40 48.95 0.0M
2021-09-30 51.90 52.20 49.00 49.50 0.0M
2021-09-29 49.65 52.60 49.20 52.00 0.0M
2021-09-28 50.40 51.00 49.00 49.00 0.0M
2021-09-27 50.30 51.40 49.55 49.90 0.0M
2021-09-24 51.70 51.70 50.00 50.60 0.0M
2021-09-23 49.95 51.80 49.95 51.80 0.0M
2021-09-22 50.30 52.20 49.70 49.95 0.0M
2021-09-21 51.00 53.80 50.20 51.00 0.0M
2021-09-20 54.00 54.00 50.50 51.80 0.0M
2021-09-17 54.30 54.80 54.00 54.70 0.0M
2021-09-16 53.10 54.60 52.70 54.30 0.0M
2021-09-15 54.60 55.20 53.60 53.80 0.0M
2021-09-14 53.00 55.80 52.30 55.40 0.0M
2021-09-13 54.10 54.10 53.00 53.20 0.0M
2021-09-10 54.80 56.50 54.30 54.50 0.0M
2021-09-09 53.70 56.10 53.50 55.60 0.0M
2021-09-08 55.20 56.50 53.70 54.00 0.0M
2021-09-07 56.10 56.60 54.40 55.50 0.0M
2021-09-06 55.30 56.70 54.00 55.20 0.0M
2021-09-03 54.50 56.10 53.50 55.00 0.0M
2021-09-02 51.20 54.50 51.20 54.50 0.0M
2021-09-01 52.80 52.80 50.30 51.50 0.0M
2021-08-31 52.80 53.50 52.00 52.00 0.0M
2021-08-30 51.80 52.60 51.20 52.00 0.0M
2021-08-27 51.50 52.10 51.30 51.70 0.0M
2021-08-26 51.20 52.00 50.50 51.80 0.0M
2021-08-25 49.70 52.00 49.20 51.10 0.0M
2021-08-24 48.95 49.85 48.45 49.85 0.0M
2021-08-23 49.65 50.10 48.00 49.40 0.0M
2021-08-20 50.10 50.30 49.00 50.30 0.0M
2021-08-19 51.40 51.50 49.65 50.40 0.0M
2021-08-18 52.00 52.00 50.50 51.20 0.0M
2021-08-17 51.60 52.30 49.85 52.10 0.0M
2021-08-16 52.00 52.80 51.50 51.70 0.0M
2021-08-13 52.10 53.10 51.40 52.70 0.0M
2021-08-12 53.40 54.10 52.10 52.20 0.0M
2021-08-11 55.00 56.80 53.60 53.60 0.0M
2021-08-10 53.60 56.50 53.20 55.50 0.0M
2021-08-09 56.60 56.60 53.40 54.00 0.0M
2021-08-06 55.00 57.00 53.90 55.40 0.0M
2021-08-05 51.90 52.80 46.95 52.60 0.1M
2021-08-04 55.30 55.30 53.10 53.10 0.0M
2021-08-03 57.40 57.40 55.10 55.30 0.0M
2021-08-02 57.30 58.40 56.50 56.50 0.0M
2021-07-30 55.80 57.30 55.50 57.30 0.0M
2021-07-29 56.60 56.80 55.60 56.10 0.0M
2021-07-28 55.30 56.30 55.00 56.20 0.0M
2021-07-27 55.40 58.60 55.00 55.70 0.0M
2021-07-26 58.00 58.50 52.90 55.20 0.0M
2021-07-23 59.30 59.30 58.40 59.20 0.0M
2021-07-22 57.50 59.90 57.30 58.50 0.0M
2021-07-21 57.20 58.40 57.10 57.40 0.0M
2021-07-20 59.50 59.70 57.30 57.30 0.0M
2021-07-19 60.60 60.70 57.60 58.30 0.0M
2021-07-16 59.60 61.10 59.30 60.10 0.0M
2021-07-15 59.60 60.10 59.50 59.60 0.0M
2021-07-14 60.50 60.60 59.40 59.40 0.0M
2021-07-13 61.60 62.60 60.50 60.80 0.0M
2021-07-12 61.90 62.80 60.70 62.80 0.0M
2021-07-09 59.00 60.80 58.40 60.00 0.0M
2021-07-08 60.20 60.70 58.20 58.90 0.0M
2021-07-07 60.70 61.00 60.10 60.50 0.0M
2021-07-06 62.90 63.00 60.20 60.60 0.0M
2021-07-05 63.20 63.20 62.60 62.60 0.0M
2021-07-02 63.20 64.10 62.60 63.10 0.0M
2021-07-01 63.00 63.90 62.70 63.30 0.0M
2021-06-30 63.60 64.30 61.40 63.10 0.0M
2021-06-29 63.50 64.40 62.50 63.00 0.0M
2021-06-28 59.00 64.10 59.00 63.00 0.0M
2021-06-25 61.70 61.90 59.60 61.90 0.0M
2021-06-24 60.50 62.40 60.50 61.40 0.0M
2021-06-23 59.00 61.00 58.00 60.90 0.0M
2021-06-22 59.30 59.40 58.30 59.20 0.0M
2021-06-21 60.90 60.90 58.50 59.10 0.0M
2021-06-18 60.60 62.40 60.30 61.00 0.0M
2021-06-17 61.50 61.70 60.20 60.40 0.0M
2021-06-16 62.00 62.90 61.20 61.70 0.0M
2021-06-15 62.50 63.00 61.50 62.20 0.0M
2021-06-14 61.70 62.40 61.30 62.20 0.0M
2021-06-11 60.90 62.80 60.70 61.40 0.0M
2021-06-10 62.20 62.70 60.90 60.90 0.0M
2021-06-09 60.00 62.30 60.00 62.00 0.0M
2021-06-08 61.10 62.80 60.00 60.10 0.0M
2021-06-07 61.00 62.10 60.60 62.00 0.0M
2021-06-04 60.80 62.00 60.80 61.40 0.0M
2021-06-03 62.00 62.00 60.00 60.00 0.0M
2021-06-02 62.50 62.90 62.00 62.00 0.0M
2021-06-01 61.80 63.40 61.50 62.80 0.0M
2021-05-31 63.00 63.20 60.60 60.80 0.0M
2021-05-28 62.40 64.10 62.40 63.50 0.0M
2021-05-27 62.80 64.60 61.90 62.30 0.0M
2021-05-26 61.80 62.60 61.50 61.90 0.0M
2021-05-25 59.60 62.10 59.50 61.20 0.0M
2021-05-21 60.00 60.40 58.90 60.00 0.0M
2021-05-20 57.50 60.50 57.50 60.50 0.0M
2021-05-19 59.10 60.00 57.40 57.40 0.0M
2021-05-18 60.30 60.90 59.20 59.40 0.0M
2021-05-17 60.00 62.00 59.60 60.40 0.0M
2021-05-14 61.00 62.40 61.00 61.80 0.0M
2021-05-13 62.50 62.50 61.10 61.10 0.0M
2021-05-12 60.00 62.20 59.70 62.00 0.0M
2021-05-11 60.50 61.20 59.30 60.10 0.0M
2021-05-10 64.00 64.00 61.60 61.80 0.0M
2021-05-07 60.10 62.50 60.10 62.50 0.0M
2021-05-06 63.50 63.60 60.50 60.50 0.0M
2021-05-05 63.10 64.60 62.20 64.60 0.0M
2021-05-04 65.00 65.30 61.00 61.00 0.0M
2021-05-03 64.00 66.50 63.30 66.00 0.0M
2021-04-30 67.30 67.30 63.80 63.80 0.0M
2021-04-29 66.90 67.40 65.00 67.40 0.0M
2021-04-28 66.20 67.50 66.20 67.00 0.0M
2021-04-27 67.90 67.90 64.60 66.20 0.0M
2021-04-26 68.50 68.60 65.70 65.90 0.0M
2021-04-23 66.00 69.00 65.70 68.00 0.0M
2021-04-22 65.40 66.90 64.70 66.50 0.0M
2021-04-21 63.10 65.90 63.10 65.20 0.0M
2021-04-20 63.90 64.70 62.80 63.10 0.0M
2021-04-19 66.10 67.70 63.20 63.20 0.0M
2021-04-16 61.70 66.90 61.70 66.60 0.0M
2021-04-15 61.80 62.80 61.00 61.50 0.0M
2021-04-14 60.10 62.40 59.30 62.30 0.0M
2021-04-13 62.00 62.00 60.20 60.20 0.0M
2021-04-12 61.30 62.60 60.70 61.80 0.0M
2021-04-09 61.50 63.30 61.00 61.30 0.0M
2021-04-08 60.70 62.00 60.10 60.70 0.0M
2021-04-07 62.20 62.20 60.40 60.60 0.0M
2021-04-06 64.20 64.30 61.70 61.70 0.0M
2021-04-01 60.80 64.20 60.80 64.20 0.0M
2021-03-31 61.60 61.60 60.20 61.40 0.0M
2021-03-30 62.80 62.80 60.80 61.00 0.0M
2021-03-29 63.60 64.20 62.40 62.40 0.0M
2021-03-26 62.60 65.20 61.80 63.20 0.0M
2021-03-25 63.00 64.20 61.00 62.80 0.0M
2021-03-24 61.00 61.00 58.60 58.60 0.0M
2021-03-23 60.00 61.00 59.00 60.20 0.0M
2021-03-22 60.80 60.80 58.80 59.40 0.0M
2021-03-19 60.80 62.40 60.00 60.60 0.0M
2021-03-18 58.20 61.00 58.20 61.00 0.0M
2021-03-17 61.20 61.20 58.80 58.80 0.0M
2021-03-16 60.40 63.00 60.20 60.80 0.0M
2021-03-15 60.80 61.40 59.60 60.20 0.0M
2021-03-12 60.60 60.60 60.00 60.20 0.0M
2021-03-11 61.20 62.00 59.60 60.20 0.0M
2021-03-10 61.40 62.00 59.60 61.80 0.0M
2021-03-09 63.00 63.40 59.40 59.60 0.0M
2021-03-08 61.00 64.00 60.20 62.20 0.0M
2021-03-05 61.20 62.20 59.60 60.20 0.0M
2021-03-04 65.00 65.80 61.40 61.80 0.0M
2021-03-03 67.40 68.00 64.40 65.80 0.0M
2021-03-02 67.00 68.40 64.80 65.80 0.0M
2021-03-01 68.40 71.00 63.80 67.00 0.0M
2021-02-26 66.00 67.20 64.20 64.60 0.0M
2021-02-25 71.00 72.00 67.20 68.80 0.0M
2021-02-24 67.80 70.40 64.00 68.60 0.1M
2021-02-23 66.20 66.60 57.00 60.00 0.1M
2021-02-22 68.60 70.20 66.20 67.40 0.0M
2021-02-19 66.60 69.40 66.00 68.60 0.0M
2021-02-18 73.60 77.20 65.60 66.60 0.1M
2021-02-17 71.60 74.80 69.20 74.40 0.0M
2021-02-16 79.80 79.80 72.40 72.40 0.0M
2021-02-15 77.20 79.80 76.60 78.60 0.1M
2021-02-12 69.80 75.20 69.40 75.20 0.1M
2021-02-11 67.60 69.60 66.60 69.60 0.0M
2021-02-10 65.00 68.80 65.00 68.20 0.0M
2021-02-09 68.00 68.00 65.80 66.00 0.0M
2021-02-08 67.40 68.80 65.80 68.20 0.0M
2021-02-05 62.20 69.40 62.00 69.20 0.1M
2021-02-04 60.40 63.40 60.20 61.60 0.0M
2021-02-03 59.60 61.60 59.60 61.40 0.0M
2021-02-02 59.40 61.60 59.40 60.20 0.0M
2021-02-01 56.40 60.80 56.40 59.20 0.0M
2021-01-29 59.80 59.80 57.60 58.00 0.0M
2021-01-28 60.20 60.20 56.20 58.40 0.0M
2021-01-27 61.00 61.80 59.60 60.60 0.0M
2021-01-26 60.80 62.40 60.60 61.60 0.0M
2021-01-25 63.00 63.60 60.60 61.20 0.0M
2021-01-22 61.80 62.60 60.60 62.20 0.0M
2021-01-21 63.60 63.60 61.20 62.00 0.0M
2021-01-20 63.00 65.00 62.60 62.80 0.0M
2021-01-19 63.60 65.00 62.00 63.40 0.0M
2021-01-18 61.60 62.40 58.80 62.20 0.0M
2021-01-15 63.40 64.80 61.20 61.20 0.0M
2021-01-14 69.00 69.00 62.20 63.60 0.0M
2021-01-13 64.40 69.20 64.00 68.80 0.1M
2021-01-12 63.00 63.80 62.00 62.00 0.0M
2021-01-11 61.60 63.00 61.00 62.00 0.0M
2021-01-08 60.40 61.80 59.00 60.80 0.0M
2021-01-07 60.80 61.00 58.40 60.00 0.0M
2021-01-06 62.60 63.00 59.80 60.40 0.0M
2021-01-05 59.80 63.40 58.20 62.40 0.0M
2021-01-04 54.60 60.60 54.00 58.00 0.1M