25,900€
-1,52%
Echtzeit-Aktienkurs First Financial Bancorp
Bid:
Ask:
Aktienkurse zur First Financial Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,20 | 26,60 | 25,90 | 25,90 | -1,52% | - |
| 20.02.2025 | 26,80 | 27,00 | 25,90 | 26,30 | -1,50% | - |
| 19.02.2025 | 27,00 | 27,50 | 26,50 | 26,70 | -0,74% | - |
| 18.02.2025 | 26,70 | 27,50 | 26,60 | 26,90 | 0,37% | - |
| 17.02.2025 | 27,30 | 27,30 | 26,70 | 26,80 | 0,37% | - |
| 14.02.2025 | 26,90 | 27,20 | 26,50 | 26,70 | -0,74% | - |
| 13.02.2025 | 26,80 | 27,00 | 26,50 | 26,90 | 0,75% | - |
| 12.02.2025 | 27,60 | 28,00 | 26,70 | 26,70 | -2,91% | - |
| 11.02.2025 | 27,50 | 27,70 | 27,00 | 27,50 | 0,00% | - |
| 10.02.2025 | 27,70 | 28,50 | 27,30 | 27,50 | -0,72% | - |
| 07.02.2025 | 28,00 | 28,50 | 27,30 | 27,70 | -0,72% | - |
| 06.02.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 05.02.2025 | 27,20 | 27,70 | 26,50 | 27,70 | 1,47% | - |
| 04.02.2025 | 26,50 | 27,30 | 26,40 | 27,30 | 2,25% | - |
| 03.02.2025 | 27,10 | 27,30 | 26,30 | 26,70 | -1,48% | - |
| 31.01.2025 | 26,80 | 27,50 | 26,60 | 27,10 | 1,50% | - |
| 30.01.2025 | 26,60 | 27,00 | 26,50 | 26,70 | 0,00% | - |
| 29.01.2025 | 26,50 | 27,20 | 26,30 | 26,70 | 0,75% | - |
| 28.01.2025 | 26,90 | 27,70 | 26,50 | 26,50 | -1,49% | - |
| 27.01.2025 | 26,50 | 27,30 | 25,00 | 26,90 | 2,28% | - |
| 24.01.2025 | 26,90 | 27,40 | 26,00 | 26,30 | -2,23% | - |
| 23.01.2025 | 26,90 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 22.01.2025 | 26,90 | 27,80 | 26,50 | 26,90 | 0,00% | - |
| 21.01.2025 | 26,90 | 29,50 | 26,90 | 26,90 | 0,37% | - |
| 20.01.2025 | 27,10 | 27,50 | 26,80 | 26,80 | -1,11% | - |
| 17.01.2025 | 26,80 | 29,80 | 26,50 | 27,10 | 1,50% | - |
| 16.01.2025 | 26,80 | 29,10 | 25,40 | 26,70 | 0,00% | - |
| 15.01.2025 | 26,40 | 27,60 | 26,30 | 26,70 | 1,52% | - |
| 14.01.2025 | 25,50 | 26,50 | 25,30 | 26,30 | 3,14% | - |
| 13.01.2025 | 25,60 | 30,80 | 24,50 | 25,50 | -0,39% | - |
| 10.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.01.2025 | 25,70 | 25,70 | 25,30 | 25,60 | -0,39% | - |
| 08.01.2025 | 25,60 | 27,00 | 25,30 | 25,70 | 0,78% | - |
| 07.01.2025 | 25,60 | 35,60 | 25,20 | 25,50 | -0,78% | - |
| 06.01.2025 | 26,00 | 26,50 | 25,50 | 25,70 | -0,77% | - |
| 03.01.2025 | 25,80 | 33,50 | 25,30 | 25,90 | 0,78% | - |
| 02.01.2025 | 26,00 | 26,60 | 25,70 | 25,70 | 0,39% | - |
| 30.12.2024 | 26,00 | 26,00 | 25,50 | 25,60 | -0,39% | - |
| 27.12.2024 | 26,50 | 26,60 | 25,60 | 25,70 | -1,53% | - |
| 23.12.2024 | 26,10 | 26,40 | 25,90 | 26,10 | -0,38% | - |
| 20.12.2024 | 26,00 | 26,40 | 24,90 | 26,20 | 0,77% | - |
| 19.12.2024 | 26,00 | 26,60 | 25,50 | 26,00 | 0,00% | - |
| 18.12.2024 | 27,20 | 27,60 | 25,90 | 26,00 | -4,41% | - |
| 17.12.2024 | 27,90 | 28,00 | 27,10 | 27,20 | -2,51% | - |
| 16.12.2024 | 27,50 | 28,00 | 27,50 | 27,90 | 1,45% | - |
| 13.12.2024 | 27,60 | 29,50 | 27,30 | 27,50 | -0,36% | - |
| 12.12.2024 | 27,90 | 28,80 | 27,50 | 27,60 | -1,08% | - |
| 11.12.2024 | 27,50 | 28,10 | 27,50 | 27,90 | 1,45% | - |
| 10.12.2024 | 27,50 | 28,10 | 27,20 | 27,50 | 0,00% | - |
| 09.12.2024 | 27,50 | 28,00 | 27,50 | 27,50 | 0,00% | - |
| 06.12.2024 | 27,40 | 28,00 | 27,00 | 27,50 | 0,36% | - |
| 05.12.2024 | 27,70 | 28,00 | 27,30 | 27,40 | -1,44% | - |
| 04.12.2024 | 27,40 | 28,00 | 27,30 | 27,80 | 1,46% | - |
| 03.12.2024 | 28,00 | 28,20 | 27,30 | 27,40 | -2,14% | - |
| 02.12.2024 | 28,00 | 28,30 | 27,50 | 28,00 | 0,00% | - |
| 29.11.2024 | 28,20 | 28,50 | 27,70 | 28,00 | -0,71% | - |
| 28.11.2024 | 28,10 | 29,40 | 28,00 | 28,20 | 0,36% | - |
| 27.11.2024 | 28,40 | 29,00 | 28,00 | 28,10 | -1,06% | - |
| 26.11.2024 | 28,90 | 29,10 | 28,30 | 28,40 | -1,73% | - |
| 25.11.2024 | 29,00 | 29,80 | 28,30 | 28,90 | 0,70% | - |
| 22.11.2024 | 28,10 | 28,90 | 28,00 | 28,70 | 2,14% | - |
| 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% | - |