21,400€
9,18%
Echtzeit-Aktienkurs First Savings Financial Group
Bid:
Ask:
Aktienkurse zur First Savings Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -6,12% | - |
| 08.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 07.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -6,37% | - |
| 04.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 03.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 02.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 01.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 28.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 27.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 26.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 25.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 17.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 14.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 13.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 11.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 07.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 06.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 05.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 04.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 28.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 8,49% | - |
| 27.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 20.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 19.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 18.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 12.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 10.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 07.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 06.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 31.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 30.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 29.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 24.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 23.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 22.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 21.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 20.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 15.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 14.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 13.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 10.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.01.2025 | 23,20 | 23,20 | 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% | - |