17,325€
0,43%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,35 | 17,35 | 17,10 | 17,30 | -1,00% | 138,00 |
| 29.07.2026 | 16,93 | 17,50 | 16,90 | 17,48 | 2,19% | - |
| 28.07.2026 | 17,45 | 17,45 | 16,80 | 17,10 | -2,29% | 332,00 |
| 27.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,24% | 300,00 |
| 24.07.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | 200,00 |
| 23.07.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -2,00% | 60,00 |
| 22.07.2026 | 17,23 | 17,55 | 17,13 | 17,50 | 1,16% | - |
| 21.07.2026 | 17,18 | 17,30 | 17,13 | 17,30 | 0,29% | - |
| 20.07.2026 | 17,30 | 17,30 | 17,00 | 17,25 | -1,15% | 4.300,00 |
| 17.07.2026 | 17,30 | 17,45 | 17,30 | 17,45 | 2,95% | 466,00 |
| 16.07.2026 | 16,80 | 16,95 | 16,80 | 16,95 | -2,73% | 150,00 |
| 15.07.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 2,20% | - |
| 13.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | 100,00 |
| 10.07.2026 | 17,25 | 17,25 | 17,15 | 17,15 | -1,72% | 98,00 |
| 09.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 1,90% | 480,00 |
| 08.07.2026 | 17,30 | 17,35 | 16,85 | 17,13 | -1,01% | - |
| 07.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 401,00 |
| 06.07.2026 | 16,75 | 17,10 | 16,75 | 17,10 | 2,40% | 930,00 |
| 03.07.2026 | 17,28 | 17,28 | 16,70 | 16,70 | -2,62% | - |
| 02.07.2026 | 17,05 | 17,25 | 16,88 | 17,15 | 1,78% | - |
| 01.07.2026 | 16,85 | 17,05 | 16,65 | 16,85 | -1,46% | 782,00 |
| 30.06.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 1,79% | 125,00 |
| 29.06.2026 | 16,68 | 16,90 | 16,63 | 16,80 | 1,82% | - |
| 26.06.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -1,49% | 289,00 |
| 25.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,47% | 150,00 |
| 24.06.2026 | 17,10 | 17,10 | 16,75 | 17,00 | 0,29% | 575,00 |
| 23.06.2026 | 17,00 | 17,00 | 16,95 | 16,95 | 0,00% | 141,00 |
| 22.06.2026 | 17,03 | 17,03 | 16,88 | 16,95 | -0,59% | - |
| 19.06.2026 | 16,75 | 17,05 | 16,75 | 17,05 | 1,49% | 758,00 |
| 18.06.2026 | 17,30 | 17,30 | 16,80 | 16,80 | -0,30% | 335,00 |
| 17.06.2026 | 17,50 | 17,50 | 16,85 | 16,85 | -3,16% | 420,00 |
| 16.06.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | 100,00 |
| 15.06.2026 | 17,25 | 17,25 | 16,90 | 16,90 | 0,00% | 1.279,00 |
| 12.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | 60,00 |
| 11.06.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 3,13% | 230,00 |
| 10.06.2026 | 17,08 | 17,25 | 16,75 | 16,78 | -1,32% | - |
| 09.06.2026 | 17,65 | 17,65 | 17,00 | 17,00 | -2,30% | 1.166,00 |
| 08.06.2026 | 17,10 | 17,85 | 16,85 | 17,40 | 3,57% | 863,00 |
| 05.06.2026 | 16,80 | 16,85 | 16,80 | 16,80 | 0,00% | 725,00 |
| 04.06.2026 | 16,50 | 16,80 | 16,35 | 16,80 | 1,82% | 1.650,00 |
| 03.06.2026 | 16,20 | 16,80 | 16,20 | 16,50 | 2,17% | 635,00 |
| 02.06.2026 | 16,55 | 16,55 | 16,15 | 16,15 | -3,87% | 7.182,00 |
| 01.06.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 2,75% | 475,00 |
| 29.05.2026 | 16,60 | 16,60 | 16,35 | 16,35 | -1,51% | 57,00 |
| 28.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 125,00 |
| 27.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | 70,00 |
| 26.05.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 1,50% | 329,00 |
| 25.05.2026 | 17,03 | 17,03 | 16,60 | 16,70 | -0,60% | - |
| 22.05.2026 | 16,83 | 16,85 | 16,55 | 16,80 | 2,75% | - |
| 20.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -2,39% | 170,00 |
| 19.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 1,36% | 100,00 |
| 18.05.2026 | 16,43 | 16,70 | 16,38 | 16,53 | -0,75% | - |
| 15.05.2026 | 16,65 | 16,80 | 16,48 | 16,65 | -1,48% | - |
| 14.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 216,00 |
| 13.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | 120,00 |
| 12.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | 600,00 |
| 08.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,50% | 175,00 |
| 07.05.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 1,83% | 100,00 |
| 06.05.2026 | 16,55 | 16,55 | 16,15 | 16,35 | 1,24% | 1.050,00 |
| 05.05.2026 | 16,10 | 16,30 | 16,10 | 16,15 | -1,82% | 2.513,00 |
| 04.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 1,23% | 100,00 |
| 29.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | 65,00 |
| 28.04.2026 | 16,05 | 16,50 | 16,05 | 16,50 | 0,30% | 463,00 |