32,360$
-1,88%
Echtzeit-Aktienkurs Finward Bancorp
Bid:
Ask:
Aktienkurse zur Finward Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,61 | 32,77 | 31,95 | 32,68 | -0,97% | 9.997,00 |
| 28.05.2026 | 32,44 | 33,00 | 32,05 | 33,00 | 0,82% | 6.014,00 |
| 27.05.2026 | 32,32 | 32,73 | 32,23 | 32,73 | 1,27% | 6.198,00 |
| 26.05.2026 | 32,53 | 33,64 | 32,15 | 32,32 | 0,25% | 11.259,00 |
| 22.05.2026 | 32,01 | 32,50 | 31,94 | 32,24 | 0,12% | 8.700,00 |
| 21.05.2026 | 33,54 | 33,55 | 32,20 | 32,20 | -5,13% | 9.296,00 |
| 20.05.2026 | 33,50 | 34,93 | 33,26 | 33,94 | 2,51% | 8.303,00 |
| 19.05.2026 | 33,35 | 33,35 | 33,11 | 33,11 | -0,53% | 4.305,00 |
| 18.05.2026 | 32,37 | 33,29 | 32,17 | 33,29 | 2,42% | 13.791,00 |
| 15.05.2026 | 32,10 | 32,60 | 32,10 | 32,50 | 0,34% | 6.681,00 |
| 14.05.2026 | 31,81 | 32,51 | 31,58 | 32,39 | 1,73% | 5.170,00 |
| 13.05.2026 | 31,50 | 31,86 | 31,04 | 31,84 | 1,05% | 10.304,00 |
| 12.05.2026 | 31,78 | 31,78 | 30,91 | 31,51 | -0,16% | 17.854,00 |
| 11.05.2026 | 31,47 | 31,64 | 31,01 | 31,56 | -0,60% | 9.073,00 |
| 08.05.2026 | 31,70 | 32,30 | 31,51 | 31,75 | -0,22% | 8.892,00 |
| 07.05.2026 | 31,00 | 32,04 | 31,00 | 31,82 | 2,48% | 9.573,00 |
| 06.05.2026 | 31,00 | 31,85 | 31,00 | 31,05 | -0,80% | 12.702,00 |
| 05.05.2026 | 30,05 | 31,76 | 30,05 | 31,30 | 3,16% | 10.084,00 |
| 04.05.2026 | 31,69 | 31,69 | 30,10 | 30,34 | -5,51% | 11.759,00 |
| 01.05.2026 | 31,90 | 32,11 | 31,70 | 32,11 | -0,22% | 3.937,00 |
| 30.04.2026 | 31,91 | 32,20 | 31,45 | 32,18 | 1,37% | 9.890,00 |
| 29.04.2026 | 32,76 | 33,05 | 31,75 | 31,75 | -3,89% | 7.903,00 |
| 28.04.2026 | 33,52 | 34,08 | 33,02 | 33,03 | -1,49% | 6.768,00 |
| 27.04.2026 | 33,51 | 34,99 | 33,11 | 33,53 | -0,80% | 8.358,00 |
| 24.04.2026 | 33,24 | 33,97 | 33,22 | 33,80 | 1,44% | 7.463,00 |
| 23.04.2026 | 33,06 | 33,32 | 32,82 | 33,32 | -1,62% | 2.325,00 |
| 22.04.2026 | 32,26 | 33,87 | 32,26 | 33,87 | 4,57% | 6.637,00 |
| 21.04.2026 | 34,26 | 34,68 | 31,22 | 32,39 | -5,62% | 13.608,00 |
| 20.04.2026 | 34,64 | 34,92 | 34,32 | 34,32 | -1,32% | 4.031,00 |
| 17.04.2026 | 35,59 | 35,59 | 34,78 | 34,78 | -1,28% | 5.320,00 |
| 16.04.2026 | 35,06 | 35,23 | 34,91 | 35,23 | 0,54% | 2.839,00 |
| 15.04.2026 | 34,60 | 35,47 | 34,60 | 35,04 | -0,17% | 2.261,00 |
| 14.04.2026 | 35,30 | 35,30 | 35,10 | 35,10 | 0,49% | 2.498,00 |
| 13.04.2026 | 35,04 | 35,12 | 34,93 | 34,93 | -0,20% | 3.163,00 |
| 10.04.2026 | 35,00 | 35,00 | 34,96 | 35,00 | -0,11% | 2.764,00 |
| 09.04.2026 | 34,80 | 35,04 | 34,80 | 35,04 | 0,69% | 6.415,00 |
| 08.04.2026 | 34,42 | 34,80 | 34,22 | 34,80 | 1,61% | 6.583,00 |
| 07.04.2026 | 34,41 | 34,75 | 34,25 | 34,25 | -1,64% | 5.745,00 |
| 06.04.2026 | 34,56 | 34,85 | 34,35 | 34,82 | -0,63% | 3.869,00 |
| 02.04.2026 | 35,11 | 35,16 | 34,59 | 35,04 | -2,12% | 11.269,00 |
| 01.04.2026 | 35,56 | 37,00 | 35,20 | 35,80 | -1,29% | 4.652,00 |
| 31.03.2026 | 36,50 | 36,50 | 36,19 | 36,27 | -0,22% | 4.113,00 |
| 30.03.2026 | 36,30 | 36,39 | 36,12 | 36,35 | 3,09% | 5.116,00 |
| 27.03.2026 | 35,75 | 35,75 | 35,26 | 35,26 | -3,26% | 1.661,00 |
| 26.03.2026 | 36,97 | 36,97 | 36,45 | 36,45 | -0,60% | 2.439,00 |
| 25.03.2026 | 37,24 | 37,24 | 36,60 | 36,67 | -0,92% | 3.128,00 |
| 24.03.2026 | 36,80 | 37,01 | 36,80 | 37,01 | -1,62% | 2.676,00 |
| 23.03.2026 | 38,93 | 38,93 | 37,62 | 37,62 | -2,03% | 7.462,00 |
| 20.03.2026 | 37,72 | 38,40 | 37,72 | 38,40 | 1,96% | 26.673,00 |
| 19.03.2026 | 37,25 | 38,00 | 37,25 | 37,66 | 1,89% | 8.551,00 |
| 18.03.2026 | 37,50 | 37,90 | 36,96 | 36,96 | -0,73% | 10.916,00 |
| 17.03.2026 | 37,75 | 38,15 | 37,20 | 37,23 | -1,87% | 9.270,00 |
| 16.03.2026 | 37,60 | 37,94 | 37,35 | 37,94 | 1,04% | 3.944,00 |
| 13.03.2026 | 36,85 | 37,60 | 36,85 | 37,55 | 0,81% | 6.156,00 |
| 12.03.2026 | 36,68 | 37,75 | 36,41 | 37,25 | 0,30% | 10.860,00 |
| 11.03.2026 | 37,21 | 37,89 | 36,89 | 37,14 | 0,22% | 6.721,00 |
| 10.03.2026 | 37,38 | 37,38 | 36,50 | 37,06 | -1,04% | 6.825,00 |
| 09.03.2026 | 37,05 | 37,80 | 36,98 | 37,45 | 0,43% | 9.728,00 |
| 06.03.2026 | 36,52 | 37,40 | 36,52 | 37,29 | 2,11% | 6.299,00 |
| 05.03.2026 | 36,34 | 36,64 | 35,79 | 36,52 | 1,93% | 10.650,00 |
| 04.03.2026 | 36,67 | 36,75 | 35,83 | 35,83 | -0,91% | 5.958,00 |
| 03.03.2026 | 37,27 | 37,27 | 36,13 | 36,16 | -1,82% | 2.835,00 |
| 02.03.2026 | 37,16 | 37,90 | 36,53 | 36,83 | -1,42% | 5.080,00 |
| 27.02.2026 | 36,89 | 37,93 | 36,89 | 37,36 | 0,86% | 11.560,00 |
| 26.02.2026 | 36,61 | 37,04 | 36,61 | 37,04 | 1,20% | 3.705,00 |
| 25.02.2026 | 37,00 | 37,50 | 36,60 | 36,60 | 1,98% | 5.391,00 |
| 24.02.2026 | 35,40 | 36,65 | 35,40 | 35,89 | 1,96% | 3.751,00 |
| 23.02.2026 | 36,98 | 37,02 | 35,20 | 35,20 | -4,24% | 5.210,00 |
| 20.02.2026 | 36,25 | 36,76 | 35,65 | 36,76 | 0,71% | 3.476,00 |
| 19.02.2026 | 35,96 | 36,87 | 35,96 | 36,50 | -1,93% | 3.067,00 |
| 18.02.2026 | 37,00 | 37,31 | 36,75 | 37,22 | 0,62% | 5.466,00 |
| 17.02.2026 | 38,12 | 38,12 | 36,99 | 36,99 | -1,73% | 10.518,00 |
| 13.02.2026 | 37,50 | 37,64 | 36,85 | 37,64 | 1,81% | 25.034,00 |
| 12.02.2026 | 37,95 | 38,03 | 36,97 | 36,97 | -1,18% | 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 | -1,02% | 8.557,00 |
| 03.02.2026 | 38,05 | 38,49 | 37,28 | 38,25 | 3,32% | 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 | 0,84% | 15.561,00 |
| 29.01.2026 | 35,50 | 36,34 | 35,37 | 36,34 | 3,98% | 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 | 34,12 | 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 | -0,23% | 8.103,00 |
| 06.01.2026 | 35,00 | 35,02 | 34,06 | 34,06 | -2,21% | 16.573,00 |