15,900€
0,63%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 15,95 | 16,05 | 15,65 | 15,85 | 0,32% | - |
| 26.08.2026 | 15,75 | 15,95 | 15,45 | 15,80 | -0,32% | - |
| 25.08.2026 | 15,75 | 16,55 | 15,30 | 15,85 | 0,00% | - |
| 24.08.2026 | 15,85 | 16,55 | 15,40 | 15,85 | -0,63% | - |
| 21.08.2026 | 15,95 | 16,40 | 15,25 | 15,95 | 0,00% | - |
| 20.08.2026 | 15,95 | 16,55 | 15,00 | 15,95 | -1,85% | - |
| 19.08.2026 | 16,55 | 17,00 | 15,75 | 16,25 | -2,99% | - |
| 18.08.2026 | 16,70 | 17,50 | 16,05 | 16,75 | 0,00% | - |
| 17.08.2026 | 16,85 | 17,50 | 16,15 | 16,75 | -0,30% | - |
| 14.08.2026 | 16,75 | 17,00 | 16,05 | 16,80 | -0,30% | - |
| 13.08.2026 | 16,75 | 17,50 | 16,10 | 16,85 | 3,37% | - |
| 12.08.2026 | 16,55 | 17,00 | 16,10 | 16,30 | -1,21% | - |
| 11.08.2026 | 16,40 | 16,80 | 15,75 | 16,50 | 0,61% | - |
| 10.08.2026 | 16,40 | 17,10 | 16,10 | 16,40 | -0,61% | - |
| 07.08.2026 | 16,50 | 16,85 | 16,05 | 16,50 | -0,90% | - |
| 06.08.2026 | 16,70 | 17,50 | 16,35 | 16,65 | -0,60% | - |
| 05.08.2026 | 16,90 | 17,60 | 16,40 | 16,75 | -0,59% | - |
| 04.08.2026 | 16,80 | 17,50 | 16,15 | 16,85 | 1,20% | - |
| 03.08.2026 | 16,45 | 16,75 | 15,75 | 16,65 | 0,91% | - |
| 31.07.2026 | 16,50 | 16,70 | 16,15 | 16,50 | 0,00% | - |
| 30.07.2026 | 16,65 | 17,30 | 16,20 | 16,50 | -1,49% | - |
| 29.07.2026 | 16,80 | 17,20 | 16,35 | 16,75 | 0,30% | - |
| 28.07.2026 | 16,55 | 17,40 | 16,35 | 16,70 | 0,00% | - |
| 27.07.2026 | 16,85 | 17,30 | 16,70 | 16,70 | 4,38% | - |
| 24.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 23.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 22.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 21.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 20.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 17.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 16.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 15.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 14.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 13.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
| 10.07.2026 | 16,30 | 16,90 | 15,65 | 16,50 | 0,92% | - |
| 09.07.2026 | 16,15 | 16,55 | 15,40 | 16,35 | 0,62% | - |
| 08.07.2026 | 16,65 | 16,90 | 16,05 | 16,25 | -2,99% | - |
| 07.07.2026 | 16,95 | 17,10 | 16,70 | 16,75 | 0,00% | - |
| 06.07.2026 | 16,90 | 17,30 | 16,25 | 16,75 | 3,40% | - |
| 03.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 02.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 01.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 30.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 29.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 26.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 25.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 24.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 23.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 22.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 18.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | - |
| 17.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 16.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 15.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 12.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 11.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 10.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 09.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 08.06.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 05.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 04.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 03.06.2026 | 14,80 | 14,80 | 14,60 | 14,60 | 0,69% | - |
| 02.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 01.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 29.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 28.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 27.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 26.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | - |
| 22.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 21.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 20.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 18.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 15.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 14.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 13.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 11.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | - |
| 08.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 07.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 06.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 05.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 04.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 30.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 29.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 28.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 27.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 24.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 23.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 22.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 21.04.2026 | 15,00 | 15,80 | 15,00 | 15,80 | 5,33% | 1,00 |
| 20.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 17.04.2026 | 14,70 | 15,50 | 14,70 | 15,50 | 3,33% | 500,00 |
| 16.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 15.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -6,45% | - |
| 14.04.2026 | 15,00 | 15,50 | 15,00 | 15,50 | 4,03% | 138,00 |
| 13.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 10.04.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 09.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 08.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |