34,400€
0,58%
Echtzeit-Aktienkurs FINEXITY AG NA O.N.
Bid:
Ask:
Aktienkurse zur FINEXITY AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 07.10.2026 | 34,40 | 35,00 | 33,00 | 35,00 | -1,69% | 131,00 |
| 06.10.2026 | 33,80 | 35,60 | 32,80 | 35,60 | 4,71% | 986,00 |
| 05.10.2026 | 32,80 | 35,00 | 32,80 | 34,00 | 3,66% | 3.975,00 |
| 02.10.2026 | 31,40 | 33,60 | 31,40 | 32,80 | 3,14% | 172,00 |
| 01.10.2026 | 31,60 | 34,00 | 30,00 | 31,80 | 0,00% | 1.186,00 |
| 30.09.2026 | 34,20 | 34,20 | 30,00 | 31,80 | -6,47% | 2.480,00 |
| 29.09.2026 | 34,00 | 34,00 | 33,00 | 34,00 | 0,00% | 252,00 |
| 28.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 137,00 |
| 25.09.2026 | 34,20 | 34,80 | 33,80 | 33,80 | -8,65% | 303,00 |
| 24.09.2026 | 32,60 | 37,00 | 31,80 | 37,00 | 13,50% | 707,00 |
| 23.09.2026 | 33,80 | 33,80 | 32,40 | 32,60 | -3,55% | 514,00 |
| 22.09.2026 | 35,00 | 35,00 | 33,80 | 33,80 | -3,43% | 272,00 |
| 21.09.2026 | 36,00 | 36,60 | 35,00 | 35,00 | -4,37% | 262,00 |
| 18.09.2026 | 34,40 | 36,60 | 33,80 | 36,60 | 6,40% | 405,00 |
| 17.09.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 16.09.2026 | 34,60 | 34,60 | 34,20 | 34,20 | -1,16% | 283,00 |
| 15.09.2026 | 35,40 | 35,40 | 34,60 | 34,60 | -2,26% | 85,00 |
| 14.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 11.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 10.09.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 0,00% | 50,00 |
| 09.09.2026 | 36,20 | 36,20 | 35,20 | 36,00 | -1,64% | 222,00 |
| 08.09.2026 | 35,40 | 36,60 | 34,60 | 36,60 | 1,67% | 455,00 |
| 07.09.2026 | 37,00 | 37,00 | 35,80 | 36,00 | -2,70% | 401,00 |
| 04.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 125,00 |
| 03.09.2026 | 39,00 | 39,20 | 37,60 | 37,60 | -3,59% | 553,00 |
| 02.09.2026 | 35,00 | 39,00 | 34,40 | 39,00 | 9,55% | 339,00 |
| 01.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 10,00 |
| 31.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 28.08.2026 | 35,00 | 36,00 | 34,20 | 36,00 | 0,00% | 435,00 |
| 27.08.2026 | 36,60 | 36,60 | 35,00 | 36,00 | -2,17% | 635,00 |
| 26.08.2026 | 37,00 | 37,00 | 36,60 | 36,80 | -1,08% | 415,00 |
| 25.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 133,00 |
| 24.08.2026 | 37,00 | 38,00 | 36,80 | 38,00 | 1,06% | 456,00 |
| 21.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 6,82% | 154,00 |
| 20.08.2026 | 35,00 | 36,00 | 35,00 | 35,20 | -1,12% | 153,00 |
| 19.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 10,00 |
| 18.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 3,00 |
| 17.08.2026 | 36,00 | 36,00 | 35,80 | 36,00 | -2,17% | 267,00 |
| 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 |