37,850$
-1,28%
Echtzeit-Aktienkurs Finward Bancorp
Bid:
Ask:
Aktienkurse zur Finward Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 38,25 | 38,25 | 37,45 | 37,75 | -1,55% | 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 |
| 22.09.2025 | 32,04 | 33,22 | 31,76 | 31,89 | -0,34% | 32.779,00 |
| 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 |