18,625€
-2,74%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,18 | 19,18 | 18,63 | 18,63 | -2,74% | 133,00 |
| 09.10.2026 | 19,00 | 19,15 | 19,00 | 19,15 | 0,00% | 172,00 |
| 08.10.2026 | 19,00 | 19,15 | 19,00 | 19,15 | 0,79% | 381,00 |
| 07.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 4,00 |
| 06.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,66% | 315,00 |
| 05.10.2026 | 19,05 | 19,05 | 18,80 | 18,88 | -0,66% | - |
| 02.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 95,00 |
| 01.10.2026 | 19,05 | 19,05 | 18,75 | 18,75 | 0,27% | 683,00 |
| 30.09.2026 | 18,75 | 18,75 | 18,70 | 18,70 | 0,13% | 188,00 |
| 29.09.2026 | 18,68 | 18,73 | 18,63 | 18,68 | -0,66% | - |
| 28.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 166,00 |
| 25.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,41% | 10,00 |
| 24.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | 167,00 |
| 23.09.2026 | 19,05 | 19,18 | 18,58 | 18,65 | -2,23% | - |
| 22.09.2026 | 19,13 | 19,28 | 18,93 | 19,08 | -0,52% | - |
| 21.09.2026 | 19,58 | 19,70 | 19,10 | 19,18 | -3,64% | - |
| 18.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 8,00 |
| 17.09.2026 | 19,25 | 19,90 | 19,25 | 19,90 | 4,05% | 260,00 |
| 16.09.2026 | 18,73 | 19,20 | 18,68 | 19,13 | 1,46% | - |
| 15.09.2026 | 18,53 | 18,85 | 18,48 | 18,85 | 1,21% | - |
| 14.09.2026 | 18,63 | 18,68 | 18,63 | 18,63 | 0,95% | - |
| 11.09.2026 | 18,40 | 18,45 | 18,40 | 18,45 | -0,81% | 200,00 |
| 10.09.2026 | 18,33 | 18,85 | 18,33 | 18,60 | -2,36% | - |
| 09.09.2026 | 18,98 | 19,10 | 18,95 | 19,05 | 0,53% | - |
| 08.09.2026 | 19,00 | 19,00 | 18,95 | 18,95 | -0,26% | 92,00 |
| 07.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,66% | 4,00 |
| 04.09.2026 | 18,43 | 18,93 | 18,38 | 18,88 | 3,14% | - |
| 03.09.2026 | 18,50 | 18,65 | 18,10 | 18,30 | -2,53% | 2.434,00 |
| 02.09.2026 | 18,48 | 18,83 | 18,43 | 18,78 | 0,40% | - |
| 01.09.2026 | 18,80 | 19,00 | 18,70 | 18,70 | -0,53% | 154,00 |
| 31.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 4,16% | 52,00 |
| 28.08.2026 | 18,35 | 18,35 | 18,05 | 18,05 | 0,28% | 517,00 |
| 27.08.2026 | 18,10 | 18,25 | 18,00 | 18,00 | -1,64% | 1.257,00 |
| 26.08.2026 | 18,20 | 18,55 | 18,20 | 18,30 | 1,67% | 780,00 |
| 25.08.2026 | 18,05 | 18,05 | 18,00 | 18,00 | -2,44% | 675,00 |
| 24.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | 1,00 |
| 21.08.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | 41,00 |
| 20.08.2026 | 18,30 | 18,50 | 18,30 | 18,50 | -5,13% | 93,00 |
| 19.08.2026 | 18,45 | 19,80 | 18,15 | 19,50 | 7,44% | 1.601,00 |
| 18.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | 270,00 |
| 17.08.2026 | 18,40 | 18,40 | 18,15 | 18,15 | -0,55% | - |
| 14.08.2026 | 18,35 | 18,48 | 18,23 | 18,25 | 0,00% | - |
| 13.08.2026 | 18,30 | 18,65 | 18,20 | 18,25 | -1,88% | 545,00 |
| 12.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | 16,00 |
| 11.08.2026 | 18,05 | 18,35 | 18,05 | 18,35 | 2,51% | 77,00 |
| 10.08.2026 | 17,85 | 17,95 | 17,85 | 17,90 | -1,10% | 2.370,00 |
| 07.08.2026 | 18,25 | 18,25 | 18,05 | 18,10 | 1,69% | 582,00 |
| 06.08.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 0,85% | 200,00 |
| 05.08.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 4,44% | 442,00 |
| 04.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | 1,00 |
| 03.08.2026 | 17,55 | 17,55 | 17,30 | 17,30 | -1,42% | 31,00 |
| 31.07.2026 | 17,28 | 17,58 | 17,13 | 17,55 | 1,45% | - |
| 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% | - |