28,000€
-0,36%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,10 | 28,50 | 28,00 | 28,00 | -0,36% | - |
| 21.11.2024 | 27,10 | 28,40 | 27,00 | 28,10 | 3,69% | - |
| 20.11.2024 | 27,10 | 27,50 | 26,80 | 27,10 | 0,00% | - |
| 19.11.2024 | 27,20 | 27,50 | 26,80 | 27,10 | -0,37% | - |
| 18.11.2024 | 27,70 | 28,50 | 26,90 | 27,20 | -1,81% | - |
| 15.11.2024 | 27,60 | 28,00 | 27,00 | 27,70 | 0,36% | - |
| 14.11.2024 | 27,60 | 28,00 | 27,30 | 27,60 | 0,00% | - |
| 13.11.2024 | 27,60 | 28,30 | 27,50 | 27,60 | 0,00% | - |
| 12.11.2024 | 27,90 | 28,20 | 27,50 | 27,60 | -1,08% | - |
| 11.11.2024 | 26,60 | 28,30 | 26,60 | 27,90 | 4,89% | - |
| 08.11.2024 | 26,00 | 26,90 | 25,90 | 26,60 | 2,31% | - |
| 07.11.2024 | 27,40 | 27,60 | 25,90 | 26,00 | -5,45% | - |
| 06.11.2024 | 24,50 | 27,70 | 23,90 | 27,50 | 16,53% | 300,00 |
| 05.11.2024 | 23,40 | 24,00 | 23,10 | 23,60 | 0,85% | - |
| 04.11.2024 | 23,60 | 23,60 | 23,00 | 23,40 | -0,85% | - |
| 01.11.2024 | 23,50 | 24,00 | 23,50 | 23,60 | 0,43% | - |
| 31.10.2024 | 24,00 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 30.10.2024 | 23,90 | 24,30 | 23,50 | 24,00 | 0,42% | - |
| 29.10.2024 | 24,40 | 24,60 | 23,50 | 23,90 | -2,05% | - |
| 28.10.2024 | 22,60 | 24,50 | 22,50 | 24,40 | 7,96% | - |
| 25.10.2024 | 23,50 | 24,00 | 22,40 | 22,60 | -3,83% | - |
| 24.10.2024 | 23,70 | 24,50 | 23,00 | 23,50 | -0,84% | - |
| 23.10.2024 | 23,50 | 24,50 | 23,00 | 23,70 | 0,85% | - |
| 22.10.2024 | 23,30 | 23,70 | 22,50 | 23,50 | 0,86% | - |
| 21.10.2024 | 24,00 | 24,40 | 23,10 | 23,30 | -2,51% | - |
| 18.10.2024 | 24,50 | 25,50 | 23,90 | 23,90 | -2,45% | - |
| 17.10.2024 | 24,20 | 25,00 | 23,90 | 24,50 | 1,24% | - |
| 16.10.2024 | 23,70 | 24,30 | 23,50 | 24,20 | 2,11% | - |
| 15.10.2024 | 23,30 | 24,50 | 23,00 | 23,70 | 1,72% | - |
| 14.10.2024 | 23,10 | 24,00 | 22,50 | 23,30 | 0,87% | - |
| 11.10.2024 | 22,30 | 23,30 | 22,00 | 23,10 | 3,59% | - |
| 10.10.2024 | 22,40 | 23,00 | 22,00 | 22,30 | -0,45% | - |
| 09.10.2024 | 22,20 | 22,50 | 22,00 | 22,40 | 0,90% | - |
| 08.10.2024 | 22,10 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 07.10.2024 | 22,20 | 22,50 | 21,80 | 22,10 | -0,45% | - |
| 04.10.2024 | 21,80 | 22,30 | 21,50 | 22,20 | 1,83% | - |
| 03.10.2024 | 21,80 | 22,00 | 21,50 | 21,80 | 0,00% | - |
| 02.10.2024 | 22,00 | 22,50 | 21,50 | 21,80 | -0,91% | - |
| 01.10.2024 | 22,70 | 23,20 | 21,90 | 22,00 | -3,08% | - |
| 30.09.2024 | 22,20 | 23,20 | 22,10 | 22,70 | 2,25% | - |
| 27.09.2024 | 22,20 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 26.09.2024 | 22,20 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 25.09.2024 | 22,50 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 24.09.2024 | 22,80 | 23,20 | 22,50 | 22,50 | -1,32% | - |
| 23.09.2024 | 22,80 | 23,20 | 22,70 | 22,80 | 0,00% | - |
| 20.09.2024 | 23,40 | 23,50 | 22,70 | 22,80 | -2,56% | - |
| 19.09.2024 | 22,80 | 24,50 | 22,70 | 23,40 | 2,63% | - |
| 18.09.2024 | 22,80 | 23,60 | 22,50 | 22,80 | 0,00% | - |
| 17.09.2024 | 22,80 | 23,50 | 22,70 | 22,80 | 0,00% | - |
| 16.09.2024 | 22,70 | 23,00 | 22,30 | 22,80 | 0,44% | - |
| 13.09.2024 | 22,20 | 22,70 | 22,10 | 22,70 | 2,25% | - |
| 12.09.2024 | 22,30 | 22,60 | 22,00 | 22,20 | -2,63% | - |
| 11.09.2024 | 22,80 | 23,00 | 21,90 | 22,80 | 0,00% | - |
| 10.09.2024 | 23,00 | 23,10 | 22,30 | 22,80 | -0,87% | - |
| 09.09.2024 | 22,80 | 23,10 | 22,70 | 23,00 | 0,88% | - |
| 06.09.2024 | 23,10 | 23,40 | 22,70 | 22,80 | -1,30% | - |
| 05.09.2024 | 23,40 | 23,60 | 22,90 | 23,10 | -1,28% | - |
| 04.09.2024 | 23,60 | 24,40 | 23,30 | 23,40 | -0,85% | - |
| 03.09.2024 | 24,00 | 24,20 | 23,50 | 23,60 | -1,67% | - |
| 02.09.2024 | 23,90 | 24,60 | 23,90 | 24,00 | 0,42% | - |
| 30.08.2024 | 23,90 | 24,00 | 23,50 | 23,90 | 0,00% | - |
| 29.08.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 28.08.2024 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 27.08.2024 | 23,90 | 24,00 | 23,30 | 23,50 | -1,67% | - |
| 26.08.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 23.08.2024 | 22,90 | 24,10 | 22,90 | 23,90 | 4,37% | - |
| 22.08.2024 | 22,70 | 23,00 | 22,60 | 22,90 | 0,44% | - |
| 21.08.2024 | 22,60 | 22,90 | 22,50 | 22,80 | 0,44% | - |
| 20.08.2024 | 23,00 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 19.08.2024 | 22,70 | 23,10 | 22,60 | 22,90 | 0,88% | - |
| 16.08.2024 | 22,50 | 23,00 | 22,10 | 22,70 | 1,79% | - |
| 15.08.2024 | 21,90 | 22,70 | 21,80 | 22,30 | 1,83% | - |
| 14.08.2024 | 22,10 | 22,40 | 21,70 | 21,90 | -0,90% | - |
| 13.08.2024 | 21,90 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 12.08.2024 | 22,10 | 22,60 | 21,70 | 21,90 | -0,90% | - |
| 09.08.2024 | 21,90 | 22,80 | 21,90 | 22,10 | -0,90% | - |
| 08.08.2024 | 22,10 | 22,40 | 22,10 | 22,30 | 1,83% | - |
| 07.08.2024 | 22,10 | 22,60 | 21,90 | 21,90 | -0,90% | - |
| 06.08.2024 | 22,20 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 05.08.2024 | 23,10 | 23,30 | 21,40 | 22,10 | -4,33% | - |
| 02.08.2024 | 24,30 | 24,70 | 22,70 | 23,10 | -4,94% | - |
| 01.08.2024 | 25,30 | 26,00 | 23,90 | 24,30 | -3,95% | - |
| 31.07.2024 | 25,40 | 26,10 | 25,20 | 25,30 | -0,78% | - |
| 30.07.2024 | 25,20 | 25,60 | 25,20 | 25,50 | 0,79% | - |
| 29.07.2024 | 25,90 | 32,10 | 25,20 | 25,30 | -2,32% | - |
| 26.07.2024 | 25,30 | 25,90 | 24,90 | 25,90 | 4,02% | - |
| 25.07.2024 | 24,30 | 25,30 | 24,30 | 24,90 | 2,47% | - |
| 24.07.2024 | 24,50 | 24,90 | 24,30 | 24,30 | -0,82% | - |
| 23.07.2024 | 24,10 | 24,90 | 23,60 | 24,50 | 1,66% | - |
| 22.07.2024 | 23,90 | 24,30 | 23,50 | 24,10 | 0,84% | - |
| 19.07.2024 | 23,90 | 24,60 | 23,50 | 23,90 | 0,00% | - |
| 18.07.2024 | 24,10 | 24,50 | 23,70 | 23,90 | 0,00% | - |
| 17.07.2024 | 23,50 | 24,30 | 23,10 | 23,90 | 1,70% | - |
| 16.07.2024 | 22,50 | 23,70 | 22,50 | 23,50 | 4,44% | - |
| 15.07.2024 | 21,50 | 22,70 | 21,50 | 22,50 | 4,65% | - |
| 12.07.2024 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | - |
| 11.07.2024 | 20,70 | 21,50 | 20,15 | 21,50 | 3,86% | - |
| 10.07.2024 | 20,50 | 21,15 | 19,90 | 20,70 | 0,98% | - |
| 09.07.2024 | 20,15 | 20,50 | 19,85 | 20,50 | 1,99% | - |
| 08.07.2024 | 20,00 | 20,30 | 20,00 | 20,10 | 0,00% | - |