18,500€
4,52%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | - |
| 10.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 09.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 08.12.2025 | 16,60 | 17,30 | 16,60 | 17,30 | 1,76% | 200,00 |
| 05.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 03.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 02.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 01.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 28.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 26.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 25.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 24.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 21.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 20.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 18.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 17.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 14.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 13.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 11.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 10.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 07.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 05.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 04.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 03.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 31.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 30.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -6,92% | - |
| 29.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 28.10.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 0,00% | 40,00 |
| 27.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 24.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -10,38% | - |
| 23.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 22.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 21.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 20.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 17.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -6,99% | - |
| 16.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 15.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 7,26% | - |
| 14.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 13.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 10.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 09.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 08.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 07.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 06.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 03.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 02.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 01.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 30.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 29.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 26.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 24.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 23.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 22.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 19.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 18.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 17.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 16.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 15.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 12.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 10.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 09.09.2025 | 20,90 | 21,10 | 20,40 | 21,00 | 0,48% | - |
| 08.09.2025 | 21,00 | 21,60 | 20,60 | 20,90 | -1,42% | - |
| 05.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 29.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 22.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 21.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 20.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 19.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 18.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 15.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 14.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 13.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 12.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 11.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 08.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 07.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 06.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 01.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 31.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 29.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 25.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -11,40% | - |