13,850€
-1,77%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,90 | 14,05 | 13,55 | 13,85 | -1,77% | - |
| 18.12.2024 | 14,70 | 14,85 | 14,00 | 14,10 | -4,08% | - |
| 17.12.2024 | 15,05 | 15,10 | 14,55 | 14,70 | -2,33% | - |
| 16.12.2024 | 15,20 | 15,25 | 15,00 | 15,05 | -0,99% | - |
| 13.12.2024 | 15,10 | 15,40 | 15,00 | 15,20 | -0,33% | - |
| 12.12.2024 | 15,55 | 15,60 | 15,25 | 15,25 | -1,93% | - |
| 11.12.2024 | 15,35 | 15,70 | 14,40 | 15,55 | 1,30% | - |
| 10.12.2024 | 15,35 | 15,70 | 15,20 | 15,35 | 0,00% | - |
| 09.12.2024 | 15,70 | 15,80 | 15,30 | 15,35 | -2,23% | - |
| 06.12.2024 | 15,65 | 15,90 | 15,50 | 15,70 | 0,32% | - |
| 05.12.2024 | 15,85 | 15,90 | 15,55 | 15,65 | -1,57% | - |
| 04.12.2024 | 15,90 | 16,05 | 15,60 | 15,90 | 0,00% | - |
| 03.12.2024 | 16,00 | 16,15 | 15,80 | 15,90 | -0,62% | - |
| 02.12.2024 | 16,15 | 16,35 | 16,00 | 16,00 | -3,03% | - |
| 29.11.2024 | 16,35 | 16,85 | 15,75 | 16,50 | 0,92% | - |
| 28.11.2024 | 16,30 | 16,60 | 16,25 | 16,35 | 0,31% | 688,00 |
| 27.11.2024 | 16,45 | 16,50 | 16,00 | 16,30 | -0,91% | - |
| 26.11.2024 | 16,50 | 16,60 | 16,30 | 16,45 | -0,30% | - |
| 25.11.2024 | 16,45 | 16,80 | 16,25 | 16,50 | 0,30% | 465,00 |
| 22.11.2024 | 16,00 | 16,50 | 15,95 | 16,45 | 2,81% | - |
| 21.11.2024 | 15,55 | 16,20 | 15,50 | 16,00 | 2,89% | - |
| 20.11.2024 | 15,50 | 15,60 | 15,30 | 15,55 | 0,32% | - |
| 19.11.2024 | 15,55 | 15,65 | 15,20 | 15,50 | -0,32% | - |
| 18.11.2024 | 15,70 | 15,80 | 15,50 | 15,55 | -0,96% | - |
| 15.11.2024 | 15,65 | 15,80 | 15,35 | 15,70 | 0,32% | - |
| 14.11.2024 | 15,75 | 15,90 | 15,60 | 15,65 | -0,63% | - |
| 13.11.2024 | 15,75 | 16,00 | 15,55 | 15,75 | 0,00% | - |
| 12.11.2024 | 15,75 | 15,90 | 15,60 | 15,75 | 0,00% | - |
| 11.11.2024 | 15,05 | 15,80 | 15,00 | 15,75 | 4,65% | 644,00 |
| 08.11.2024 | 14,90 | 15,20 | 14,65 | 15,05 | 1,01% | - |
| 07.11.2024 | 15,65 | 15,80 | 14,80 | 14,90 | -4,49% | 933,00 |
| 06.11.2024 | 13,85 | 15,65 | 13,30 | 15,60 | 17,29% | 500,00 |
| 05.11.2024 | 13,15 | 13,40 | 13,05 | 13,30 | 1,14% | - |
| 04.11.2024 | 13,35 | 13,40 | 12,95 | 13,15 | -1,50% | - |
| 01.11.2024 | 13,35 | 13,50 | 13,30 | 13,35 | 0,00% | - |
| 31.10.2024 | 13,55 | 13,60 | 13,30 | 13,35 | -1,48% | - |
| 30.10.2024 | 13,35 | 13,70 | 13,15 | 13,55 | 1,50% | - |
| 29.10.2024 | 13,45 | 13,60 | 13,25 | 13,35 | -0,74% | - |
| 28.10.2024 | 13,15 | 13,50 | 13,10 | 13,45 | 2,28% | - |
| 25.10.2024 | 13,40 | 13,50 | 13,10 | 13,15 | -1,87% | - |
| 24.10.2024 | 13,45 | 13,50 | 13,15 | 13,40 | -0,37% | - |
| 23.10.2024 | 13,30 | 13,55 | 13,20 | 13,45 | 1,13% | - |
| 22.10.2024 | 13,05 | 13,35 | 13,00 | 13,30 | 1,92% | - |
| 21.10.2024 | 13,45 | 13,55 | 13,00 | 13,05 | -2,97% | - |
| 18.10.2024 | 13,70 | 13,80 | 13,25 | 13,45 | -1,82% | 1.122,00 |
| 17.10.2024 | 13,25 | 13,80 | 13,25 | 13,70 | 0,74% | - |
| 16.10.2024 | 12,75 | 13,65 | 12,75 | 13,60 | 2,64% | - |
| 15.10.2024 | 13,10 | 13,50 | 13,05 | 13,25 | 1,15% | - |
| 14.10.2024 | 13,10 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 11.10.2024 | 12,70 | 13,20 | 12,60 | 13,10 | 3,15% | - |
| 10.10.2024 | 12,60 | 12,85 | 12,50 | 12,70 | 0,79% | - |
| 09.10.2024 | 12,50 | 12,70 | 12,40 | 12,60 | 1,20% | - |
| 08.10.2024 | 12,55 | 12,75 | 12,40 | 12,45 | -0,80% | - |
| 07.10.2024 | 12,60 | 12,70 | 12,50 | 12,55 | -0,40% | - |
| 04.10.2024 | 12,35 | 12,70 | 12,35 | 12,60 | 2,02% | - |
| 03.10.2024 | 12,30 | 12,45 | 12,20 | 12,35 | 0,41% | - |
| 02.10.2024 | 12,25 | 12,40 | 12,20 | 12,30 | 0,41% | - |
| 01.10.2024 | 12,65 | 12,80 | 12,20 | 12,25 | -3,16% | - |
| 30.09.2024 | 12,50 | 12,70 | 12,30 | 12,65 | 1,20% | - |
| 27.09.2024 | 12,45 | 12,60 | 12,40 | 12,50 | 0,40% | - |
| 26.09.2024 | 12,30 | 12,50 | 12,25 | 12,45 | 1,22% | - |
| 25.09.2024 | 12,45 | 12,50 | 12,25 | 12,30 | -1,20% | - |
| 24.09.2024 | 12,75 | 12,80 | 12,40 | 12,45 | -2,35% | - |
| 23.09.2024 | 12,85 | 13,00 | 12,70 | 12,75 | -0,78% | - |
| 20.09.2024 | 13,05 | 13,10 | 12,75 | 12,85 | -1,53% | - |
| 19.09.2024 | 12,85 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 18.09.2024 | 12,80 | 13,15 | 12,65 | 12,85 | 0,39% | - |
| 17.09.2024 | 12,75 | 13,00 | 12,70 | 12,80 | 0,39% | - |
| 16.09.2024 | 12,65 | 12,80 | 12,50 | 12,75 | 0,79% | - |
| 13.09.2024 | 12,40 | 12,70 | 12,35 | 12,65 | 2,02% | - |
| 12.09.2024 | 12,25 | 12,60 | 12,25 | 12,40 | 0,81% | - |
| 11.09.2024 | 12,70 | 12,70 | 12,10 | 12,30 | -3,15% | - |
| 10.09.2024 | 12,80 | 12,90 | 12,50 | 12,70 | -0,78% | - |
| 09.09.2024 | 12,60 | 12,90 | 12,60 | 12,80 | 1,19% | - |
| 06.09.2024 | 12,85 | 13,10 | 12,55 | 12,65 | -1,94% | - |
| 05.09.2024 | 13,20 | 13,30 | 12,85 | 12,90 | -2,27% | - |
| 04.09.2024 | 13,40 | 13,50 | 13,10 | 13,20 | -1,49% | - |
| 03.09.2024 | 13,60 | 13,65 | 13,30 | 13,40 | -1,47% | - |
| 02.09.2024 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 30.08.2024 | 13,20 | 13,60 | 13,20 | 13,55 | 2,65% | - |
| 29.08.2024 | 13,20 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 28.08.2024 | 12,95 | 15,15 | 12,95 | 13,20 | 1,54% | - |
| 27.08.2024 | 13,00 | 13,20 | 12,85 | 13,00 | -0,76% | - |
| 26.08.2024 | 13,20 | 13,40 | 13,00 | 13,10 | -0,38% | - |
| 23.08.2024 | 12,80 | 13,40 | 12,70 | 13,15 | 2,73% | - |
| 22.08.2024 | 12,70 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 21.08.2024 | 12,75 | 12,80 | 12,60 | 12,75 | 0,39% | - |
| 20.08.2024 | 12,95 | 13,00 | 12,55 | 12,70 | -1,55% | - |
| 19.08.2024 | 12,80 | 12,95 | 12,75 | 12,90 | 0,39% | - |
| 16.08.2024 | 12,65 | 12,90 | 12,60 | 12,85 | 1,58% | - |
| 15.08.2024 | 12,35 | 12,85 | 12,35 | 12,65 | 2,43% | - |
| 14.08.2024 | 12,45 | 12,45 | 12,20 | 12,35 | 0,00% | - |
| 13.08.2024 | 12,35 | 12,40 | 12,20 | 12,35 | 0,00% | - |
| 12.08.2024 | 12,55 | 12,80 | 12,30 | 12,35 | -1,59% | - |
| 09.08.2024 | 12,55 | 12,60 | 12,40 | 12,55 | -0,79% | - |
| 08.08.2024 | 12,50 | 12,65 | 12,40 | 12,65 | 2,02% | - |
| 07.08.2024 | 12,05 | 12,70 | 12,05 | 12,40 | 0,81% | - |
| 06.08.2024 | 12,40 | 12,60 | 12,25 | 12,30 | -0,40% | - |
| 05.08.2024 | 12,95 | 13,30 | 11,95 | 12,35 | -5,00% | - |
| 02.08.2024 | 13,60 | 13,65 | 12,70 | 13,00 | -4,41% | - |