37,590$
1,68%
Echtzeit-Aktienkurs Finward Bancorp
Bid:
Ask:
Aktienkurse zur Finward Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 37,50 | 37,64 | 36,85 | 37,64 | 0,45% | 25.034,00 |
| 12.02.2026 | 37,95 | 38,03 | 36,99 | 37,47 | 0,16% | 19.607,00 |
| 11.02.2026 | 38,50 | 38,50 | 37,41 | 37,41 | -2,76% | 4.024,00 |
| 10.02.2026 | 38,62 | 38,70 | 38,47 | 38,47 | -0,85% | 4.915,00 |
| 09.02.2026 | 38,80 | 38,97 | 38,67 | 38,80 | 0,03% | 8.966,00 |
| 06.02.2026 | 38,11 | 38,99 | 38,11 | 38,79 | 1,02% | 11.585,00 |
| 05.02.2026 | 38,42 | 38,67 | 38,16 | 38,40 | 1,43% | 9.498,00 |
| 04.02.2026 | 38,36 | 38,70 | 37,86 | 37,86 | -1,10% | 8.557,00 |
| 03.02.2026 | 37,86 | 38,49 | 37,28 | 38,28 | 3,40% | 27.475,00 |
| 02.02.2026 | 36,68 | 37,99 | 36,57 | 37,02 | 1,02% | 34.761,00 |
| 30.01.2026 | 35,57 | 36,82 | 35,45 | 36,65 | 1,15% | 15.561,00 |
| 29.01.2026 | 35,37 | 36,28 | 35,37 | 36,23 | 3,66% | 12.576,00 |
| 28.01.2026 | 36,21 | 36,21 | 34,76 | 34,95 | -4,61% | 18.852,00 |
| 27.01.2026 | 36,56 | 36,87 | 36,42 | 36,64 | 0,44% | 6.641,00 |
| 26.01.2026 | 36,86 | 36,86 | 36,01 | 36,48 | -0,46% | 8.655,00 |
| 23.01.2026 | 36,45 | 36,65 | 36,45 | 36,65 | -2,47% | 2.998,00 |
| 22.01.2026 | 38,55 | 38,74 | 37,23 | 37,58 | -1,00% | 14.891,00 |
| 21.01.2026 | 36,56 | 37,96 | 36,13 | 37,96 | 4,95% | 24.696,00 |
| 20.01.2026 | 36,38 | 36,60 | 35,87 | 36,17 | 0,72% | 66.872,00 |
| 16.01.2026 | 35,56 | 36,37 | 35,19 | 35,91 | 0,70% | 44.383,00 |
| 15.01.2026 | 35,09 | 36,37 | 35,09 | 35,66 | 1,12% | 23.561,00 |
| 14.01.2026 | 35,12 | 35,35 | 34,64 | 35,27 | 0,90% | 10.514,00 |
| 13.01.2026 | 34,64 | 35,36 | 34,53 | 34,95 | 1,13% | 29.197,00 |
| 12.01.2026 | 34,99 | 35,06 | 34,48 | 34,56 | -0,26% | 7.533,00 |
| 09.01.2026 | 35,32 | 35,46 | 34,21 | 34,65 | -1,65% | 11.170,00 |
| 08.01.2026 | 33,61 | 35,39 | 33,61 | 35,23 | 3,68% | 11.071,00 |
| 07.01.2026 | 33,91 | 34,40 | 33,61 | 33,98 | -0,26% | 8.103,00 |
| 06.01.2026 | 35,00 | 35,02 | 34,07 | 34,07 | -2,18% | 16.573,00 |
| 05.01.2026 | 35,40 | 35,90 | 34,83 | 34,83 | -2,16% | 18.517,00 |
| 02.01.2026 | 35,26 | 35,61 | 34,54 | 35,60 | 1,17% | 19.030,00 |
| 31.12.2025 | 35,22 | 35,98 | 34,95 | 35,19 | -0,68% | 29.468,00 |
| 30.12.2025 | 36,00 | 36,00 | 35,19 | 35,43 | 0,03% | 15.406,00 |
| 29.12.2025 | 36,48 | 36,48 | 35,30 | 35,42 | -3,88% | 7.985,00 |
| 26.12.2025 | 36,89 | 36,89 | 36,39 | 36,85 | -0,08% | 5.023,00 |
| 24.12.2025 | 37,11 | 37,34 | 36,75 | 36,88 | -1,07% | 7.375,00 |
| 23.12.2025 | 37,15 | 37,47 | 37,06 | 37,28 | -0,64% | 9.102,00 |
| 22.12.2025 | 37,82 | 38,02 | 37,09 | 37,52 | -1,32% | 25.011,00 |
| 19.12.2025 | 38,36 | 38,36 | 37,37 | 38,02 | -0,76% | 33.201,00 |
| 18.12.2025 | 37,84 | 38,72 | 37,75 | 38,31 | 1,15% | 15.460,00 |
| 17.12.2025 | 38,25 | 38,25 | 37,45 | 37,88 | -1,21% | 8.487,00 |
| 16.12.2025 | 39,08 | 39,20 | 38,34 | 38,34 | -1,64% | 10.704,00 |
| 15.12.2025 | 39,33 | 39,35 | 38,82 | 38,98 | 0,10% | 14.793,00 |
| 12.12.2025 | 39,21 | 39,24 | 38,44 | 38,94 | -0,28% | 27.176,00 |
| 11.12.2025 | 38,71 | 39,20 | 38,71 | 39,05 | 1,36% | 18.759,00 |
| 10.12.2025 | 36,37 | 38,74 | 36,37 | 38,53 | 1,09% | 23.213,00 |
| 09.12.2025 | 38,42 | 38,72 | 37,79 | 38,11 | 0,24% | 15.040,00 |
| 08.12.2025 | 38,57 | 38,97 | 38,02 | 38,02 | -1,40% | 10.471,00 |
| 05.12.2025 | 39,21 | 39,65 | 38,27 | 38,56 | -2,31% | 26.577,00 |
| 04.12.2025 | 39,60 | 39,88 | 38,91 | 39,47 | -1,15% | 28.584,00 |
| 03.12.2025 | 38,15 | 39,99 | 38,15 | 39,93 | 4,94% | 84.817,00 |
| 02.12.2025 | 38,18 | 39,84 | 37,98 | 38,05 | -0,89% | 97.138,00 |
| 01.12.2025 | 38,01 | 39,15 | 37,90 | 38,39 | 1,01% | 66.250,00 |
| 28.11.2025 | 37,54 | 38,47 | 36,97 | 38,01 | 0,01% | 39.323,00 |
| 26.11.2025 | 37,37 | 38,49 | 36,63 | 38,00 | 2,15% | 69.397,00 |
| 25.11.2025 | 37,38 | 37,98 | 36,93 | 37,20 | 1,75% | 72.405,00 |
| 24.11.2025 | 37,11 | 37,44 | 36,20 | 36,56 | -0,84% | 61.712,00 |
| 21.11.2025 | 36,05 | 37,44 | 36,05 | 36,87 | 2,73% | 26.606,00 |
| 20.11.2025 | 36,00 | 36,57 | 35,76 | 35,89 | -0,31% | 18.400,00 |
| 19.11.2025 | 36,00 | 36,41 | 35,50 | 36,00 | 0,78% | 16.982,00 |
| 18.11.2025 | 35,00 | 36,14 | 35,00 | 35,72 | 1,10% | 19.769,00 |
| 17.11.2025 | 35,67 | 36,41 | 35,14 | 35,33 | -0,67% | 46.472,00 |
| 14.11.2025 | 35,79 | 36,03 | 34,29 | 35,57 | 0,59% | 52.081,00 |
| 13.11.2025 | 35,21 | 36,39 | 35,21 | 35,36 | 1,16% | 41.488,00 |
| 12.11.2025 | 34,41 | 35,10 | 34,10 | 34,96 | 0,97% | 23.128,00 |
| 11.11.2025 | 33,35 | 34,95 | 33,35 | 34,62 | 2,23% | 57.819,00 |
| 10.11.2025 | 34,50 | 34,50 | 32,38 | 33,87 | 1,21% | 17.587,00 |
| 07.11.2025 | 33,24 | 33,74 | 33,19 | 33,46 | 0,78% | 4.953,00 |
| 06.11.2025 | 33,48 | 34,18 | 32,80 | 33,20 | -0,60% | 24.675,00 |
| 05.11.2025 | 33,70 | 33,70 | 33,04 | 33,40 | -1,68% | 10.029,00 |
| 04.11.2025 | 34,51 | 34,72 | 33,53 | 33,97 | -1,31% | 8.109,00 |
| 03.11.2025 | 35,32 | 35,32 | 34,27 | 34,42 | -2,08% | 5.550,00 |
| 31.10.2025 | 34,88 | 35,65 | 34,74 | 35,15 | 0,66% | 16.500,00 |
| 30.10.2025 | 33,51 | 35,66 | 33,00 | 34,92 | 3,34% | 29.711,00 |
| 29.10.2025 | 34,00 | 35,24 | 33,10 | 33,79 | 4,10% | 38.975,00 |
| 28.10.2025 | 33,12 | 34,00 | 32,46 | 32,46 | -1,34% | 66.025,00 |
| 27.10.2025 | 33,29 | 34,02 | 32,82 | 32,90 | -0,90% | 51.963,00 |
| 24.10.2025 | 33,50 | 34,40 | 32,87 | 33,20 | -0,06% | 57.463,00 |
| 23.10.2025 | 33,11 | 34,23 | 32,98 | 33,22 | 0,67% | 42.906,00 |
| 22.10.2025 | 33,19 | 33,55 | 32,86 | 33,00 | -0,06% | 36.239,00 |
| 21.10.2025 | 32,52 | 33,44 | 32,44 | 33,02 | 1,57% | 20.825,00 |
| 20.10.2025 | 32,44 | 33,24 | 31,90 | 32,51 | 0,46% | 16.885,00 |
| 17.10.2025 | 31,79 | 32,49 | 31,79 | 32,36 | 1,38% | 22.636,00 |
| 16.10.2025 | 32,60 | 33,15 | 31,22 | 31,92 | -1,85% | 29.212,00 |
| 15.10.2025 | 32,75 | 33,29 | 32,34 | 32,52 | 0,93% | 23.372,00 |
| 14.10.2025 | 31,23 | 32,52 | 31,20 | 32,22 | 3,30% | 41.963,00 |
| 13.10.2025 | 31,15 | 32,40 | 30,64 | 31,19 | 1,04% | 15.178,00 |
| 10.10.2025 | 32,01 | 32,34 | 30,85 | 30,87 | -2,92% | 17.635,00 |
| 09.10.2025 | 32,10 | 32,19 | 31,67 | 31,80 | -0,50% | 7.420,00 |
| 08.10.2025 | 32,00 | 32,42 | 31,69 | 31,96 | 0,50% | 19.673,00 |
| 07.10.2025 | 31,81 | 33,01 | 31,57 | 31,80 | -0,41% | 17.660,00 |
| 06.10.2025 | 32,69 | 33,00 | 31,67 | 31,93 | -0,22% | 53.077,00 |
| 03.10.2025 | 31,94 | 32,00 | 31,90 | 32,00 | 0,85% | 230,00 |
| 02.10.2025 | 32,21 | 32,21 | 31,53 | 31,73 | -0,87% | 8.826,00 |
| 01.10.2025 | 32,43 | 32,43 | 31,87 | 32,01 | -0,28% | 7.516,00 |
| 30.09.2025 | 32,10 | 32,58 | 31,86 | 32,10 | -0,22% | 9.519,00 |
| 29.09.2025 | 32,43 | 32,97 | 31,81 | 32,17 | -0,40% | 13.090,00 |
| 26.09.2025 | 32,20 | 32,34 | 32,13 | 32,30 | 0,25% | 4.645,00 |
| 25.09.2025 | 32,86 | 32,86 | 32,00 | 32,22 | -1,59% | 14.093,00 |
| 24.09.2025 | 32,90 | 32,92 | 32,10 | 32,74 | 0,77% | 7.870,00 |
| 23.09.2025 | 31,90 | 32,57 | 31,81 | 32,49 | 1,88% | 27.771,00 |