33,200€
-0,60%
Echtzeit-Aktienkurs FINEXITY AG NA O.N.
Bid:
Ask:
Aktienkurse zur FINEXITY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 33,80 | 36,80 | 33,00 | 36,80 | 10,18% | 555,00 |
| 13.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 19,00 |
| 12.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 2,00 |
| 11.08.2026 | 34,00 | 34,40 | 34,00 | 34,40 | -1,71% | 114,00 |
| 10.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 2,00 |
| 07.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 2,00 |
| 06.08.2026 | 35,00 | 35,00 | 34,00 | 35,00 | 1,16% | 44,00 |
| 05.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 44,00 |
| 04.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 2,00 |
| 03.08.2026 | 34,60 | 35,00 | 34,40 | 35,00 | 0,00% | 124,00 |
| 31.07.2026 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 2,00 |
| 30.07.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | 162,00 |
| 29.07.2026 | 36,00 | 36,00 | 35,00 | 35,20 | -1,12% | 107,00 |
| 28.07.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -2,73% | 359,00 |
| 27.07.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | 1,00 |
| 24.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 53,00 |
| 23.07.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | 100,00 |
| 22.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 102,00 |
| 21.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 20.07.2026 | 37,00 | 37,20 | 37,00 | 37,00 | 0,00% | 134,00 |
| 17.07.2026 | 37,00 | 37,00 | 36,40 | 37,00 | 1,09% | 33,00 |
| 16.07.2026 | 36,40 | 36,60 | 36,40 | 36,60 | -0,54% | 100,00 |
| 15.07.2026 | 36,80 | 37,00 | 36,80 | 36,80 | 1,10% | 95,00 |
| 14.07.2026 | 37,00 | 37,00 | 36,40 | 36,40 | -1,09% | 320,00 |
| 13.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 10.07.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 1,65% | 620,00 |
| 09.07.2026 | 35,00 | 37,00 | 35,00 | 36,40 | 1,11% | 988,00 |
| 08.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 10,00 |
| 07.07.2026 | 35,80 | 36,00 | 34,80 | 36,00 | 0,56% | 445,00 |
| 06.07.2026 | 32,20 | 35,80 | 32,20 | 35,80 | 9,82% | 1.346,00 |
| 03.07.2026 | 34,60 | 34,60 | 32,40 | 32,60 | -5,78% | 526,00 |
| 02.07.2026 | 36,80 | 36,80 | 34,60 | 34,60 | -4,95% | 792,00 |
| 01.07.2026 | 36,00 | 36,40 | 36,00 | 36,40 | -1,09% | 107,00 |
| 30.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 29.06.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | 1,00 |
| 26.06.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | 501,00 |
| 25.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 24.06.2026 | 37,00 | 37,60 | 36,80 | 36,80 | 0,55% | 481,00 |
| 23.06.2026 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | 130,00 |
| 22.06.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | 1,00 |
| 19.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 18.06.2026 | 38,00 | 38,00 | 36,60 | 36,60 | -2,66% | 161,00 |
| 17.06.2026 | 37,20 | 38,00 | 36,80 | 37,60 | 1,08% | 520,00 |
| 16.06.2026 | 36,40 | 37,20 | 36,40 | 37,20 | 2,76% | 107,00 |
| 15.06.2026 | 38,00 | 38,00 | 36,00 | 36,20 | -4,23% | 472,00 |
| 12.06.2026 | 38,40 | 39,00 | 37,80 | 37,80 | -1,56% | 867,00 |
| 11.06.2026 | 37,80 | 38,40 | 37,80 | 38,40 | 1,59% | 29,00 |
| 10.06.2026 | 37,80 | 37,80 | 37,00 | 37,80 | 0,00% | 625,00 |
| 09.06.2026 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | 14,00 |
| 08.06.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 1,63% | 155,00 |
| 05.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 3,00 |
| 04.06.2026 | 36,60 | 36,60 | 36,20 | 36,20 | 1,69% | 4,00 |
| 03.06.2026 | 37,60 | 38,40 | 35,60 | 35,60 | -4,30% | 278,00 |
| 02.06.2026 | 37,00 | 37,20 | 36,80 | 37,20 | -0,53% | 402,00 |
| 01.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 29.05.2026 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | 5,00 |
| 28.05.2026 | 37,00 | 37,20 | 37,00 | 37,20 | -1,06% | 86,00 |
| 27.05.2026 | 38,00 | 38,00 | 37,40 | 37,60 | 0,00% | 356,00 |
| 26.05.2026 | 38,40 | 38,40 | 37,40 | 37,60 | -1,05% | 180,00 |
| 25.05.2026 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 4,00 |
| 22.05.2026 | 38,20 | 38,40 | 37,20 | 38,00 | 0,53% | 196,00 |
| 21.05.2026 | 38,60 | 38,60 | 37,60 | 37,80 | 2,16% | 142,00 |
| 20.05.2026 | 38,00 | 38,00 | 37,00 | 37,00 | -1,60% | 155,00 |
| 19.05.2026 | 37,80 | 37,80 | 37,60 | 37,60 | 2,73% | 104,00 |
| 18.05.2026 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | 216,00 |
| 15.05.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -2,66% | 116,00 |
| 14.05.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -1,05% | 2,00 |
| 13.05.2026 | 39,00 | 39,00 | 37,00 | 38,00 | -4,04% | 341,00 |
| 12.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 11.05.2026 | 41,40 | 41,40 | 39,80 | 39,80 | -3,86% | 177,00 |
| 08.05.2026 | 41,20 | 41,40 | 40,00 | 41,40 | 1,97% | 162,00 |
| 07.05.2026 | 42,20 | 42,20 | 40,20 | 40,60 | -2,40% | 1.026,00 |
| 06.05.2026 | 41,80 | 41,80 | 39,60 | 41,60 | 0,97% | 535,00 |
| 05.05.2026 | 41,60 | 41,60 | 41,20 | 41,20 | -1,90% | 115,00 |
| 04.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 30.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | 117,00 |
| 29.04.2026 | 43,40 | 43,40 | 42,80 | 42,80 | 0,00% | 11,00 |
| 28.04.2026 | 43,40 | 43,40 | 42,80 | 42,80 | 0,00% | 5,00 |
| 27.04.2026 | 43,40 | 43,40 | 42,80 | 42,80 | -0,47% | 20,00 |
| 24.04.2026 | 44,60 | 44,60 | 42,40 | 43,00 | -4,87% | 403,00 |
| 23.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 22.04.2026 | 45,80 | 45,80 | 45,20 | 45,20 | 0,00% | 5,00 |
| 21.04.2026 | 46,00 | 46,00 | 45,20 | 45,20 | -0,44% | 222,00 |
| 20.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 17.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 16.04.2026 | 46,40 | 46,60 | 45,40 | 45,40 | -2,16% | 152,00 |
| 15.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 14.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 13.04.2026 | 46,80 | 46,80 | 46,40 | 46,40 | -1,28% | 107,00 |
| 10.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 09.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 08.04.2026 | 46,80 | 47,00 | 46,80 | 47,00 | -0,42% | 15,00 |
| 07.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | - |
| 02.04.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -0,42% | - |
| 01.04.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,00% | - |
| 31.03.2026 | 48,00 | 48,00 | 47,30 | 47,30 | -0,21% | 108,00 |
| 30.03.2026 | 47,00 | 48,00 | 47,00 | 47,40 | 2,16% | 1.287,00 |
| 27.03.2026 | 47,00 | 47,00 | 46,40 | 46,40 | 0,00% | 15,00 |
| 26.03.2026 | 47,00 | 47,00 | 46,40 | 46,40 | 0,65% | 10,00 |
| 25.03.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,00% | - |