25,200€
6,78%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.01.2025 | 25,20 | 25,20 | 23,20 | 23,20 | -1,69% | - |
08.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
07.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
03.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
02.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | - |
30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
27.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
23.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
20.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
18.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
17.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
16.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
13.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
12.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
11.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
10.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
09.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
06.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
05.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
04.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
03.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -6,85% | - |
02.12.2024 | 27,20 | 29,20 | 27,20 | 29,20 | 5,80% | 305,00 |
29.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
28.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
27.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
26.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
25.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
22.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,38% | - |
21.11.2024 | 27,60 | 27,90 | 26,40 | 27,90 | 7,31% | - |
20.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
19.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
18.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
15.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
14.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
13.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
12.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
11.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
08.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
07.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
06.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
05.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
04.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
01.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
31.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
30.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
29.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
28.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
25.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
24.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
23.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
22.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
21.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
18.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
17.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
16.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
15.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
14.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
11.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
10.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
09.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
08.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
07.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
04.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
03.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
02.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
01.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
30.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
27.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
26.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
25.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
24.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
23.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
20.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
19.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
18.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
17.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
16.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
13.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
12.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
11.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
10.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
09.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
06.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
05.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
04.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
03.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
02.09.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | - |
30.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
29.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
28.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
27.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
26.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
23.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
22.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
21.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
20.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
16.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |