12,550€
0,40%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 12,45 | 12,55 | 12,30 | 12,55 | 0,40% | - |
| 26.06.2025 | 12,20 | 12,50 | 12,15 | 12,50 | 2,46% | - |
| 25.06.2025 | 12,40 | 12,45 | 12,15 | 12,20 | -1,61% | - |
| 24.06.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 1,64% | - |
| 23.06.2025 | 12,10 | 12,30 | 11,90 | 12,20 | 0,83% | - |
| 20.06.2025 | 11,95 | 12,15 | 11,85 | 12,10 | 1,68% | - |
| 19.06.2025 | 12,05 | 12,05 | 11,90 | 11,90 | -0,83% | - |
| 18.06.2025 | 11,90 | 12,10 | 11,75 | 12,00 | 0,84% | - |
| 17.06.2025 | 11,95 | 12,10 | 11,75 | 11,90 | 0,00% | - |
| 16.06.2025 | 11,75 | 12,00 | 11,75 | 11,90 | 0,85% | - |
| 13.06.2025 | 12,10 | 12,35 | 11,75 | 11,80 | -2,48% | - |
| 12.06.2025 | 12,30 | 12,30 | 11,90 | 12,10 | -0,82% | - |
| 11.06.2025 | 12,50 | 12,60 | 12,20 | 12,20 | -2,40% | - |
| 10.06.2025 | 12,35 | 12,60 | 12,30 | 12,50 | 1,21% | - |
| 09.06.2025 | 12,35 | 12,55 | 12,25 | 12,35 | 0,41% | - |
| 06.06.2025 | 12,00 | 12,40 | 11,95 | 12,30 | 2,50% | - |
| 05.06.2025 | 12,10 | 12,15 | 11,80 | 12,00 | -0,83% | - |
| 04.06.2025 | 12,20 | 12,45 | 12,10 | 12,10 | -0,82% | - |
| 03.06.2025 | 12,00 | 12,30 | 11,90 | 12,20 | 2,52% | - |
| 02.06.2025 | 12,25 | 12,25 | 11,70 | 11,90 | -2,86% | - |
| 30.05.2025 | 12,30 | 12,40 | 12,15 | 12,25 | 0,00% | - |
| 29.05.2025 | 12,35 | 12,60 | 12,15 | 12,25 | -0,81% | - |
| 28.05.2025 | 12,55 | 12,65 | 12,30 | 12,35 | -1,59% | - |
| 27.05.2025 | 12,15 | 12,55 | 12,15 | 12,55 | 1,62% | - |
| 26.05.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 1,65% | - |
| 23.05.2025 | 12,35 | 12,35 | 12,05 | 12,15 | -2,02% | - |
| 22.05.2025 | 12,25 | 12,45 | 12,15 | 12,40 | 1,22% | - |
| 21.05.2025 | 12,70 | 12,70 | 12,20 | 12,25 | -3,54% | - |
| 20.05.2025 | 12,75 | 12,80 | 12,65 | 12,70 | -0,78% | - |
| 19.05.2025 | 12,95 | 12,95 | 12,60 | 12,80 | -0,78% | - |
| 16.05.2025 | 12,95 | 13,05 | 12,80 | 12,90 | 0,00% | - |
| 15.05.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -1,15% | - |
| 14.05.2025 | 13,00 | 13,05 | 12,55 | 13,05 | 0,00% | - |
| 13.05.2025 | 13,00 | 13,10 | 12,85 | 13,05 | 0,77% | - |
| 12.05.2025 | 12,20 | 13,15 | 12,20 | 12,95 | 6,58% | - |
| 09.05.2025 | 12,40 | 12,45 | 12,15 | 12,15 | -2,02% | - |
| 08.05.2025 | 12,00 | 12,50 | 12,00 | 12,40 | 3,33% | - |
| 07.05.2025 | 11,95 | 12,15 | 11,90 | 12,00 | 0,42% | - |
| 06.05.2025 | 12,10 | 12,10 | 11,85 | 11,95 | -1,65% | - |
| 05.05.2025 | 12,15 | 12,40 | 11,70 | 12,15 | 0,00% | - |
| 02.05.2025 | 11,55 | 12,15 | 11,55 | 12,15 | 4,74% | - |
| 30.04.2025 | 11,75 | 11,80 | 11,30 | 11,60 | -0,85% | - |
| 29.04.2025 | 11,75 | 11,80 | 11,50 | 11,70 | 0,00% | - |
| 28.04.2025 | 11,65 | 11,80 | 11,50 | 11,70 | -0,43% | - |
| 25.04.2025 | 11,75 | 11,95 | 11,40 | 11,75 | -0,42% | - |
| 24.04.2025 | 11,65 | 11,85 | 11,35 | 11,80 | 1,29% | - |
| 23.04.2025 | 11,35 | 12,10 | 11,35 | 11,65 | 3,10% | - |
| 22.04.2025 | 11,15 | 11,40 | 10,50 | 11,30 | 1,80% | - |
| 17.04.2025 | 10,75 | 11,50 | 10,50 | 11,10 | 2,78% | - |
| 16.04.2025 | 10,95 | 10,95 | 10,50 | 10,80 | -0,92% | - |
| 15.04.2025 | 10,60 | 11,55 | 10,35 | 10,90 | 2,83% | - |
| 14.04.2025 | 10,30 | 10,65 | 10,20 | 10,60 | 2,42% | - |
| 11.04.2025 | 10,50 | 11,35 | 9,75 | 10,35 | -0,96% | - |
| 10.04.2025 | 11,45 | 11,45 | 10,15 | 10,45 | -9,52% | - |
| 09.04.2025 | 10,45 | 11,70 | 10,13 | 11,55 | 11,06% | - |
| 08.04.2025 | 10,55 | 11,10 | 10,30 | 10,40 | -1,42% | - |
| 07.04.2025 | 10,40 | 10,90 | 9,80 | 10,55 | 1,93% | - |
| 04.04.2025 | 10,95 | 11,20 | 9,80 | 10,35 | -5,91% | 900,00 |
| 03.04.2025 | 12,15 | 12,45 | 10,95 | 11,00 | -12,70% | 322,00 |
| 02.04.2025 | 12,45 | 12,60 | 12,20 | 12,60 | 1,20% | - |
| 01.04.2025 | 12,45 | 12,50 | 12,15 | 12,45 | 0,00% | - |
| 31.03.2025 | 12,35 | 12,50 | 12,10 | 12,45 | 0,81% | 500,00 |
| 28.03.2025 | 12,75 | 12,80 | 12,25 | 12,35 | -2,37% | 500,00 |
| 27.03.2025 | 12,95 | 13,10 | 12,65 | 12,65 | -1,56% | - |
| 26.03.2025 | 12,95 | 13,15 | 12,80 | 12,85 | -0,39% | - |
| 25.03.2025 | 12,85 | 13,00 | 12,85 | 12,90 | 0,00% | - |
| 24.03.2025 | 12,45 | 12,95 | 12,45 | 12,90 | 3,20% | - |
| 21.03.2025 | 12,45 | 12,60 | 12,30 | 12,50 | 0,00% | - |
| 20.03.2025 | 12,60 | 12,75 | 12,45 | 12,50 | -0,40% | - |
| 19.03.2025 | 12,45 | 12,70 | 12,40 | 12,55 | 1,21% | - |
| 18.03.2025 | 12,45 | 12,50 | 12,30 | 12,40 | -0,40% | - |
| 17.03.2025 | 12,35 | 12,55 | 12,30 | 12,45 | 0,40% | - |
| 14.03.2025 | 12,05 | 12,50 | 12,05 | 12,40 | 2,90% | - |
| 13.03.2025 | 12,15 | 12,40 | 12,05 | 12,05 | 1,26% | - |
| 12.03.2025 | 11,90 | 12,35 | 11,80 | 11,90 | 0,85% | - |
| 11.03.2025 | 12,00 | 12,10 | 11,70 | 11,80 | -0,84% | - |
| 10.03.2025 | 12,65 | 12,75 | 11,90 | 11,90 | -5,93% | - |
| 07.03.2025 | 12,65 | 12,80 | 12,35 | 12,65 | -0,78% | - |
| 06.03.2025 | 12,95 | 12,95 | 12,60 | 12,75 | -1,54% | - |
| 05.03.2025 | 13,15 | 13,15 | 12,75 | 12,95 | -1,52% | - |
| 04.03.2025 | 13,85 | 13,85 | 13,05 | 13,15 | -5,05% | 300,00 |
| 03.03.2025 | 14,20 | 14,25 | 13,75 | 13,85 | -2,81% | - |
| 28.02.2025 | 14,10 | 14,35 | 14,00 | 14,25 | 1,42% | - |
| 27.02.2025 | 13,85 | 14,15 | 13,85 | 14,05 | 0,72% | - |
| 26.02.2025 | 13,85 | 14,10 | 13,75 | 13,95 | 0,72% | - |
| 25.02.2025 | 14,00 | 14,20 | 13,75 | 13,85 | -1,07% | - |
| 24.02.2025 | 14,15 | 14,35 | 13,95 | 14,00 | -1,06% | - |
| 21.02.2025 | 14,65 | 14,65 | 14,10 | 14,15 | -2,08% | - |
| 20.02.2025 | 14,90 | 14,95 | 14,40 | 14,45 | -2,69% | - |
| 19.02.2025 | 14,90 | 14,95 | 14,75 | 14,85 | -0,67% | - |
| 18.02.2025 | 14,75 | 15,25 | 14,70 | 14,95 | 1,36% | - |
| 17.02.2025 | 15,05 | 15,05 | 14,70 | 14,75 | 0,34% | - |
| 14.02.2025 | 14,75 | 14,90 | 14,65 | 14,70 | -0,34% | - |
| 13.02.2025 | 14,75 | 14,85 | 14,65 | 14,75 | 0,00% | - |
| 12.02.2025 | 15,20 | 15,30 | 14,75 | 14,75 | -2,96% | - |
| 11.02.2025 | 15,00 | 15,25 | 14,85 | 15,20 | 1,00% | - |
| 10.02.2025 | 15,25 | 15,40 | 15,05 | 15,05 | -1,31% | - |
| 07.02.2025 | 15,20 | 15,45 | 15,15 | 15,25 | -0,65% | - |
| 06.02.2025 | 15,10 | 15,35 | 15,05 | 15,35 | 1,99% | - |
| 05.02.2025 | 15,00 | 15,05 | 14,65 | 15,05 | 0,33% | - |