14,100€
0,71%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 13,95 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 02.09.2025 | 14,30 | 14,30 | 13,80 | 14,00 | -1,41% | - |
| 01.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 29.08.2025 | 14,30 | 14,40 | 14,15 | 14,30 | 0,35% | - |
| 28.08.2025 | 14,40 | 14,50 | 14,15 | 14,25 | -1,04% | - |
| 27.08.2025 | 14,20 | 14,50 | 14,15 | 14,40 | 1,77% | - |
| 26.08.2025 | 14,15 | 14,30 | 13,95 | 14,15 | 0,00% | - |
| 25.08.2025 | 13,90 | 14,20 | 13,90 | 14,15 | 0,35% | - |
| 22.08.2025 | 13,55 | 14,10 | 13,55 | 14,10 | 4,06% | - |
| 21.08.2025 | 13,55 | 13,70 | 13,50 | 13,55 | -0,73% | - |
| 20.08.2025 | 13,55 | 13,75 | 13,40 | 13,65 | 0,74% | - |
| 19.08.2025 | 13,45 | 13,75 | 13,45 | 13,55 | 0,00% | - |
| 18.08.2025 | 13,30 | 14,35 | 13,30 | 13,55 | 1,12% | - |
| 15.08.2025 | 13,60 | 13,75 | 13,00 | 13,40 | -2,19% | - |
| 14.08.2025 | 13,45 | 13,75 | 13,20 | 13,70 | 0,74% | - |
| 13.08.2025 | 13,15 | 13,60 | 13,15 | 13,60 | 2,26% | - |
| 12.08.2025 | 12,75 | 13,30 | 12,75 | 13,30 | 3,91% | - |
| 11.08.2025 | 12,65 | 12,95 | 12,65 | 12,80 | -0,39% | - |
| 08.08.2025 | 12,65 | 12,95 | 12,65 | 12,85 | 1,58% | - |
| 07.08.2025 | 12,65 | 13,40 | 12,60 | 12,65 | -0,78% | - |
| 06.08.2025 | 12,85 | 13,05 | 12,70 | 12,75 | -1,16% | - |
| 05.08.2025 | 12,80 | 13,05 | 12,60 | 12,90 | -0,39% | - |
| 04.08.2025 | 12,65 | 12,95 | 12,65 | 12,95 | 1,97% | - |
| 01.08.2025 | 13,25 | 13,40 | 12,50 | 12,70 | -4,87% | - |
| 31.07.2025 | 13,40 | 13,65 | 12,50 | 13,35 | -1,11% | - |
| 30.07.2025 | 13,35 | 13,70 | 13,30 | 13,50 | 0,37% | - |
| 29.07.2025 | 13,40 | 13,75 | 13,35 | 13,45 | 0,00% | - |
| 28.07.2025 | 13,20 | 13,50 | 13,20 | 13,45 | 1,13% | - |
| 25.07.2025 | 13,15 | 13,35 | 12,65 | 13,30 | 0,00% | - |
| 24.07.2025 | 13,65 | 13,75 | 13,20 | 13,30 | -2,92% | - |
| 23.07.2025 | 13,70 | 13,75 | 13,50 | 13,70 | 0,74% | - |
| 22.07.2025 | 13,50 | 13,80 | 13,45 | 13,60 | -0,37% | - |
| 21.07.2025 | 13,70 | 14,20 | 13,65 | 13,65 | -1,09% | - |
| 18.07.2025 | 13,55 | 14,20 | 13,45 | 13,80 | 0,73% | - |
| 17.07.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 3,01% | - |
| 16.07.2025 | 13,25 | 13,45 | 12,90 | 13,30 | 0,76% | - |
| 15.07.2025 | 13,55 | 13,85 | 13,15 | 13,20 | -3,65% | - |
| 14.07.2025 | 13,40 | 13,70 | 13,30 | 13,70 | 1,48% | - |
| 11.07.2025 | 13,70 | 13,75 | 13,10 | 13,50 | -1,46% | - |
| 10.07.2025 | 13,50 | 13,80 | 13,10 | 13,70 | 1,48% | - |
| 09.07.2025 | 13,50 | 13,65 | 13,40 | 13,50 | -0,37% | - |
| 08.07.2025 | 13,30 | 13,65 | 13,15 | 13,55 | 2,26% | - |
| 07.07.2025 | 13,25 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 04.07.2025 | 13,20 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 03.07.2025 | 13,05 | 13,35 | 12,95 | 13,20 | 1,15% | - |
| 02.07.2025 | 12,75 | 13,05 | 12,10 | 13,05 | 1,95% | - |
| 01.07.2025 | 12,35 | 12,95 | 12,20 | 12,80 | 2,81% | - |
| 30.06.2025 | 12,35 | 12,65 | 12,35 | 12,45 | 0,40% | - |
| 27.06.2025 | 12,45 | 12,55 | 12,30 | 12,40 | -0,80% | - |
| 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% | - |