32,000$
-1,23%
Echtzeit-Aktienkurs Finward Bancorp
Bid:
Ask:
Aktienkurse zur Finward Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 32,50 | 32,88 | 31,67 | 32,00 | -1,23% | 53.240,00 |
| 18.09.2025 | 31,99 | 32,40 | 31,52 | 32,40 | 1,57% | 8.878,00 |
| 17.09.2025 | 32,08 | 32,35 | 31,79 | 31,90 | 0,42% | 12.357,00 |
| 16.09.2025 | 31,54 | 31,77 | 31,54 | 31,77 | -0,83% | 5.105,00 |
| 15.09.2025 | 32,20 | 32,47 | 31,94 | 32,03 | 0,09% | 23.442,00 |
| 12.09.2025 | 31,76 | 32,18 | 31,76 | 32,00 | 0,76% | 14.913,00 |
| 11.09.2025 | 30,73 | 32,17 | 30,73 | 31,76 | 0,03% | 27.235,00 |
| 10.09.2025 | 31,61 | 32,00 | 31,45 | 31,75 | -0,38% | 4.522,00 |
| 09.09.2025 | 32,37 | 32,41 | 31,83 | 31,87 | -1,67% | 10.372,00 |
| 08.09.2025 | 32,55 | 32,55 | 32,23 | 32,41 | -0,67% | 4.406,00 |
| 05.09.2025 | 32,35 | 32,63 | 32,31 | 32,63 | 0,87% | 7.961,00 |
| 04.09.2025 | 31,73 | 32,35 | 31,73 | 32,35 | 2,18% | 8.943,00 |
| 03.09.2025 | 31,35 | 31,83 | 31,29 | 31,66 | -0,19% | 25.426,00 |
| 02.09.2025 | 31,76 | 32,03 | 31,68 | 31,72 | -0,88% | 11.537,00 |
| 29.08.2025 | 32,08 | 32,90 | 31,57 | 32,00 | 0,31% | 48.920,00 |
| 28.08.2025 | 31,59 | 32,48 | 30,79 | 31,90 | 0,19% | 23.545,00 |
| 27.08.2025 | 32,25 | 32,33 | 31,55 | 31,84 | -0,19% | 15.465,00 |
| 26.08.2025 | 30,82 | 31,96 | 30,82 | 31,90 | 4,90% | 17.506,00 |
| 25.08.2025 | 30,42 | 30,83 | 30,28 | 30,41 | -0,07% | 35.663,00 |
| 22.08.2025 | 29,21 | 30,43 | 29,21 | 30,43 | 3,72% | 37.009,00 |
| 21.08.2025 | 29,25 | 29,58 | 29,07 | 29,34 | 0,20% | 37.787,00 |
| 20.08.2025 | 29,31 | 29,59 | 28,67 | 29,28 | 0,27% | 48.409,00 |
| 19.08.2025 | 29,47 | 29,47 | 28,87 | 29,20 | -0,78% | 23.297,00 |
| 18.08.2025 | 29,72 | 29,88 | 29,36 | 29,43 | -0,61% | 31.846,00 |
| 15.08.2025 | 29,76 | 30,21 | 29,36 | 29,61 | 0,07% | 53.513,00 |
| 14.08.2025 | 29,59 | 30,25 | 29,48 | 29,59 | -1,17% | 66.023,00 |
| 13.08.2025 | 29,45 | 30,59 | 29,45 | 29,94 | -0,20% | 142.697,00 |
| 12.08.2025 | 28,38 | 30,25 | 28,30 | 30,00 | 5,37% | 87.884,00 |
| 11.08.2025 | 28,30 | 28,50 | 28,13 | 28,47 | 0,89% | 15.594,00 |
| 08.08.2025 | 27,69 | 28,50 | 27,69 | 28,22 | 3,14% | 38.973,00 |
| 07.08.2025 | 27,65 | 27,69 | 27,36 | 27,36 | -0,58% | 38.126,00 |
| 06.08.2025 | 27,46 | 27,97 | 27,27 | 27,52 | -0,25% | 80.873,00 |
| 05.08.2025 | 27,53 | 27,83 | 27,16 | 27,59 | 0,18% | 25.317,00 |
| 04.08.2025 | 27,79 | 28,11 | 27,12 | 27,54 | 0,07% | 145.010,00 |
| 01.08.2025 | 27,55 | 28,24 | 27,28 | 27,52 | -0,97% | 106.282,00 |
| 31.07.2025 | 28,30 | 28,30 | 27,32 | 27,79 | -0,93% | 142.612,00 |
| 30.07.2025 | 27,82 | 28,99 | 27,50 | 28,05 | 0,90% | 160.272,00 |
| 29.07.2025 | 27,90 | 28,43 | 27,11 | 27,80 | 0,04% | 136.336,00 |
| 28.07.2025 | 27,69 | 28,49 | 27,14 | 27,79 | 0,32% | 141.278,00 |
| 25.07.2025 | 27,60 | 28,30 | 27,02 | 27,70 | 2,37% | 90.302,00 |
| 24.07.2025 | 28,01 | 28,50 | 26,70 | 27,06 | -3,36% | 147.439,00 |
| 23.07.2025 | 27,40 | 28,20 | 26,79 | 28,00 | 4,52% | 79.470,00 |
| 22.07.2025 | 26,90 | 27,10 | 26,79 | 26,79 | -0,41% | 12.073,00 |
| 21.07.2025 | 26,68 | 27,00 | 26,68 | 26,90 | 1,01% | 6.812,00 |
| 18.07.2025 | 27,07 | 27,11 | 26,46 | 26,63 | -0,67% | 8.585,00 |
| 17.07.2025 | 26,98 | 27,15 | 26,71 | 26,81 | -2,01% | 8.578,00 |
| 16.07.2025 | 26,99 | 27,36 | 26,62 | 27,36 | 2,05% | 7.989,00 |
| 15.07.2025 | 27,61 | 27,61 | 26,81 | 26,81 | -2,72% | 9.973,00 |
| 14.07.2025 | 27,64 | 27,79 | 27,56 | 27,56 | -0,25% | 5.623,00 |
| 11.07.2025 | 28,05 | 28,05 | 27,63 | 27,63 | -2,19% | 4.414,00 |
| 10.07.2025 | 28,19 | 28,25 | 28,04 | 28,25 | 0,11% | 4.831,00 |
| 09.07.2025 | 28,06 | 28,45 | 28,06 | 28,22 | 0,68% | 4.788,00 |
| 08.07.2025 | 28,23 | 28,30 | 27,89 | 28,03 | -0,46% | 16.032,00 |
| 07.07.2025 | 28,60 | 28,60 | 28,12 | 28,16 | -0,32% | 11.871,00 |
| 03.07.2025 | 28,33 | 28,50 | 28,16 | 28,25 | -0,49% | 9.749,00 |
| 02.07.2025 | 28,80 | 28,80 | 28,06 | 28,39 | -0,39% | 7.593,00 |
| 01.07.2025 | 27,58 | 28,58 | 27,58 | 28,50 | 3,19% | 19.112,00 |
| 30.06.2025 | 27,32 | 28,34 | 27,32 | 27,62 | 0,99% | 14.183,00 |
| 27.06.2025 | 27,46 | 28,95 | 27,16 | 27,35 | 0,48% | 418.053,00 |
| 26.06.2025 | 28,12 | 28,12 | 27,17 | 27,22 | -1,23% | 9.894,00 |
| 25.06.2025 | 28,50 | 28,50 | 27,16 | 27,56 | -2,10% | 8.976,00 |
| 24.06.2025 | 28,57 | 28,70 | 27,62 | 28,15 | -1,33% | 19.125,00 |
| 23.06.2025 | 29,00 | 29,00 | 28,52 | 28,53 | -0,94% | 9.859,00 |
| 20.06.2025 | 28,67 | 28,85 | 28,58 | 28,80 | 0,45% | 5.663,00 |
| 18.06.2025 | 28,95 | 29,00 | 28,67 | 28,67 | 0,49% | 11.349,00 |
| 17.06.2025 | 28,73 | 28,83 | 28,51 | 28,53 | 0,60% | 5.845,00 |
| 16.06.2025 | 29,27 | 29,60 | 28,10 | 28,36 | -1,18% | 12.380,00 |
| 13.06.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -0,80% | 5.044,00 |
| 12.06.2025 | 28,98 | 29,75 | 28,93 | 28,93 | 0,24% | 6.660,00 |
| 11.06.2025 | 30,00 | 30,25 | 28,86 | 28,86 | -1,74% | 6.304,00 |
| 10.06.2025 | 30,12 | 30,12 | 29,37 | 29,37 | -0,31% | 6.179,00 |
| 09.06.2025 | 30,01 | 30,15 | 29,46 | 29,46 | -0,97% | 6.986,00 |
| 06.06.2025 | 29,50 | 30,16 | 29,50 | 29,75 | 2,23% | 10.122,00 |
| 05.06.2025 | 29,10 | 29,37 | 29,09 | 29,10 | 0,14% | 5.283,00 |
| 04.06.2025 | 29,25 | 29,48 | 29,06 | 29,06 | -0,68% | 8.188,00 |
| 03.06.2025 | 29,10 | 29,42 | 29,10 | 29,26 | 0,45% | 5.194,00 |
| 02.06.2025 | 29,15 | 29,83 | 29,13 | 29,13 | -0,10% | 5.696,00 |
| 30.05.2025 | 29,42 | 29,95 | 29,16 | 29,16 | -0,03% | 6.244,00 |
| 29.05.2025 | 29,99 | 29,99 | 29,17 | 29,17 | -2,25% | 6.823,00 |
| 28.05.2025 | 30,00 | 30,00 | 29,64 | 29,84 | -0,27% | 5.156,00 |
| 27.05.2025 | 30,40 | 30,40 | 29,66 | 29,92 | -1,42% | 8.909,00 |
| 23.05.2025 | 30,35 | 30,39 | 30,14 | 30,35 | 1,17% | 4.297,00 |
| 22.05.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,12% | 5.402,00 |
| 21.05.2025 | 30,23 | 30,38 | 30,23 | 30,34 | 1,07% | 3.938,00 |
| 20.05.2025 | 30,26 | 30,35 | 30,02 | 30,02 | -0,79% | 4.794,00 |
| 19.05.2025 | 30,56 | 30,56 | 30,26 | 30,26 | -0,10% | 3.441,00 |
| 16.05.2025 | 30,60 | 30,60 | 30,29 | 30,29 | -0,69% | 5.404,00 |
| 15.05.2025 | 30,56 | 30,56 | 30,40 | 30,50 | 0,99% | 2.490,00 |
| 14.05.2025 | 30,43 | 30,51 | 30,20 | 30,20 | -0,17% | 4.755,00 |
| 13.05.2025 | 30,00 | 30,55 | 30,00 | 30,25 | 0,40% | 4.139,00 |
| 12.05.2025 | 30,58 | 30,60 | 30,13 | 30,13 | -0,40% | 4.684,00 |
| 09.05.2025 | 30,59 | 30,59 | 30,25 | 30,25 | -0,46% | 6.071,00 |
| 08.05.2025 | 30,58 | 30,59 | 30,25 | 30,39 | 1,10% | 7.966,00 |
| 07.05.2025 | 30,60 | 30,72 | 29,91 | 30,06 | -0,99% | 11.007,00 |
| 06.05.2025 | 30,89 | 31,00 | 30,36 | 30,36 | -1,52% | 6.823,00 |
| 05.05.2025 | 30,59 | 30,89 | 30,59 | 30,83 | 0,06% | 10.407,00 |
| 02.05.2025 | 30,87 | 31,00 | 30,70 | 30,81 | 0,29% | 9.861,00 |
| 01.05.2025 | 30,89 | 30,89 | 30,72 | 30,72 | -0,26% | 4.411,00 |
| 30.04.2025 | 30,77 | 30,85 | 30,77 | 30,80 | -0,32% | 9.248,00 |
| 29.04.2025 | 30,93 | 30,96 | 30,40 | 30,90 | -0,06% | 8.680,00 |