28,100€
6,44%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,60 | 29,90 | 26,40 | 28,20 | 1,08% | - |
| 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% | - |
| 15.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 14.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 12.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 09.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 08.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | - |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 05.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 02.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 01.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 31.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,94% | - |
| 30.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | - |
| 29.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 26.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 24.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 23.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 18.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 17.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 16.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 15.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 12.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 11.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 10.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 09.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 08.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |