39,315$
-5,52%
Echtzeit-Aktienkurs Finward Bancorp
Bid:
Ask:
Aktienkurse zur Finward Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 41,34 | 43,03 | 41,34 | 42,43 | 1,97% | 19.258,00 |
| 19.10.2026 | 42,17 | 42,17 | 41,61 | 41,61 | -0,76% | 4.216,00 |
| 16.10.2026 | 41,25 | 42,65 | 41,25 | 41,93 | 0,34% | 15.795,00 |
| 15.10.2026 | 41,48 | 41,88 | 41,48 | 41,79 | 1,78% | 6.372,00 |
| 14.10.2026 | 42,00 | 42,00 | 40,66 | 41,06 | -1,30% | 6.508,00 |
| 13.10.2026 | 41,32 | 41,60 | 41,21 | 41,60 | -0,17% | 4.996,00 |
| 12.10.2026 | 41,31 | 41,79 | 41,31 | 41,67 | 1,21% | 11.755,00 |
| 09.10.2026 | 41,17 | 41,35 | 41,10 | 41,17 | -0,94% | 3.849,00 |
| 08.10.2026 | 40,97 | 41,69 | 40,92 | 41,56 | 1,29% | 12.835,00 |
| 07.10.2026 | 41,17 | 41,82 | 41,03 | 41,03 | -1,92% | 7.287,00 |
| 06.10.2026 | 41,80 | 42,22 | 41,76 | 41,84 | -0,49% | 10.852,00 |
| 05.10.2026 | 42,22 | 42,56 | 42,00 | 42,04 | -0,80% | 17.128,00 |
| 02.10.2026 | 42,63 | 42,75 | 42,33 | 42,38 | 1,27% | 8.121,00 |
| 01.10.2026 | 41,35 | 41,86 | 41,35 | 41,85 | 0,46% | 4.289,00 |
| 30.09.2026 | 42,12 | 42,12 | 41,57 | 41,66 | -0,99% | 7.602,00 |
| 29.09.2026 | 42,46 | 42,83 | 41,93 | 42,08 | -1,33% | 5.564,00 |
| 28.09.2026 | 42,74 | 42,86 | 42,42 | 42,64 | -1,39% | 7.149,00 |
| 25.09.2026 | 42,15 | 43,58 | 42,15 | 43,24 | 3,09% | 27.796,00 |
| 24.09.2026 | 41,71 | 42,26 | 41,71 | 41,95 | 1,05% | 5.849,00 |
| 23.09.2026 | 41,98 | 42,02 | 41,49 | 41,51 | -0,80% | 8.420,00 |
| 22.09.2026 | 42,53 | 42,53 | 41,84 | 41,85 | -1,03% | 7.568,00 |
| 21.09.2026 | 42,61 | 42,93 | 42,28 | 42,28 | -0,70% | 9.631,00 |
| 18.09.2026 | 42,31 | 42,94 | 42,31 | 42,58 | -1,30% | 32.116,00 |
| 17.09.2026 | 43,07 | 43,14 | 43,07 | 43,14 | 0,28% | 4.946,00 |
| 16.09.2026 | 43,33 | 43,48 | 42,62 | 43,02 | -0,97% | 6.230,00 |
| 15.09.2026 | 43,47 | 44,24 | 43,44 | 43,44 | -0,46% | 15.767,00 |
| 14.09.2026 | 42,79 | 43,83 | 42,79 | 43,64 | 1,09% | 12.391,00 |
| 11.09.2026 | 43,50 | 43,90 | 43,08 | 43,17 | -0,14% | 29.016,00 |
| 10.09.2026 | 43,03 | 43,35 | 42,99 | 43,23 | 0,09% | 26.869,00 |
| 09.09.2026 | 43,37 | 43,37 | 43,19 | 43,19 | -1,44% | 3.984,00 |
| 08.09.2026 | 43,60 | 43,89 | 43,60 | 43,82 | -0,18% | 6.643,00 |
| 04.09.2026 | 43,84 | 44,20 | 43,78 | 43,90 | 0,23% | 12.203,00 |
| 03.09.2026 | 43,74 | 44,14 | 43,74 | 43,80 | 0,90% | 16.319,00 |
| 02.09.2026 | 42,79 | 44,10 | 42,79 | 43,41 | 1,66% | 14.990,00 |
| 01.09.2026 | 43,19 | 43,19 | 42,70 | 42,70 | -0,51% | 3.875,00 |
| 31.08.2026 | 43,50 | 43,50 | 42,92 | 42,92 | -0,99% | 8.748,00 |
| 28.08.2026 | 42,93 | 43,76 | 42,93 | 43,35 | 0,74% | 15.281,00 |
| 27.08.2026 | 43,70 | 43,72 | 43,00 | 43,03 | -1,17% | 5.315,00 |
| 26.08.2026 | 43,34 | 43,60 | 43,32 | 43,54 | 0,25% | 12.462,00 |
| 25.08.2026 | 43,43 | 43,43 | 43,43 | 43,43 | -0,05% | 3.464,00 |
| 24.08.2026 | 43,74 | 43,83 | 43,45 | 43,45 | -0,11% | 5.837,00 |
| 21.08.2026 | 44,13 | 44,13 | 43,34 | 43,50 | -0,07% | 6.452,00 |
| 20.08.2026 | 43,61 | 43,75 | 43,16 | 43,53 | 0,62% | 10.064,00 |
| 19.08.2026 | 44,48 | 44,48 | 43,26 | 43,26 | -2,76% | 6.958,00 |
| 18.08.2026 | 45,03 | 45,03 | 44,49 | 44,49 | -1,13% | 2.268,00 |
| 17.08.2026 | 44,84 | 45,29 | 44,84 | 45,00 | -0,62% | 21.749,00 |
| 14.08.2026 | 45,40 | 45,60 | 45,15 | 45,28 | 0,27% | 9.379,00 |
| 13.08.2026 | 45,18 | 45,74 | 45,03 | 45,16 | 0,65% | 10.105,00 |
| 12.08.2026 | 45,00 | 45,25 | 44,87 | 44,87 | 0,25% | 23.838,00 |
| 11.08.2026 | 44,48 | 44,99 | 44,48 | 44,76 | 1,13% | 9.690,00 |
| 10.08.2026 | 44,67 | 44,72 | 44,13 | 44,26 | -0,56% | 6.152,00 |
| 07.08.2026 | 44,34 | 44,73 | 44,33 | 44,51 | -0,25% | 4.264,00 |
| 06.08.2026 | 45,50 | 45,75 | 44,30 | 44,62 | -1,44% | 17.283,00 |
| 05.08.2026 | 45,50 | 45,71 | 45,19 | 45,27 | -0,72% | 19.573,00 |
| 04.08.2026 | 45,00 | 45,90 | 45,00 | 45,60 | 1,20% | 40.671,00 |
| 03.08.2026 | 44,90 | 45,31 | 44,86 | 45,06 | 1,35% | 35.364,00 |
| 31.07.2026 | 44,14 | 44,81 | 44,14 | 44,46 | 0,23% | 18.610,00 |
| 30.07.2026 | 44,06 | 45,00 | 44,06 | 44,36 | -0,22% | 23.704,00 |
| 29.07.2026 | 43,62 | 44,99 | 43,62 | 44,46 | -0,20% | 18.555,00 |
| 28.07.2026 | 44,63 | 44,64 | 44,00 | 44,55 | 0,48% | 14.558,00 |
| 27.07.2026 | 44,40 | 45,00 | 44,19 | 44,34 | -0,62% | 17.461,00 |
| 24.07.2026 | 44,79 | 44,92 | 44,56 | 44,61 | 0,22% | 10.413,00 |
| 23.07.2026 | 44,70 | 44,79 | 43,55 | 44,51 | 0,02% | 58.016,00 |
| 22.07.2026 | 43,12 | 44,65 | 43,12 | 44,50 | 22,59% | 231.652,00 |
| 21.07.2026 | 36,51 | 36,51 | 36,30 | 36,30 | -0,89% | 2.868,00 |
| 20.07.2026 | 36,30 | 36,63 | 36,26 | 36,63 | 0,92% | 7.012,00 |
| 17.07.2026 | 36,38 | 36,38 | 36,10 | 36,29 | 0,06% | 7.274,00 |
| 16.07.2026 | 36,00 | 36,77 | 35,62 | 36,27 | 0,32% | 11.363,00 |
| 15.07.2026 | 36,70 | 36,70 | 36,07 | 36,16 | -0,78% | 7.600,00 |
| 14.07.2026 | 35,80 | 37,06 | 35,70 | 36,44 | 1,50% | 13.168,00 |
| 13.07.2026 | 35,90 | 35,90 | 35,88 | 35,90 | 0,87% | 2.484,00 |
| 10.07.2026 | 35,59 | 35,65 | 35,50 | 35,59 | -1,49% | 5.062,00 |
| 09.07.2026 | 35,15 | 36,19 | 35,15 | 36,13 | 1,77% | 7.304,00 |
| 08.07.2026 | 36,02 | 36,07 | 35,45 | 35,50 | -1,39% | 5.587,00 |
| 07.07.2026 | 37,10 | 39,19 | 35,34 | 36,00 | -2,65% | 21.901,00 |
| 06.07.2026 | 36,49 | 37,63 | 36,03 | 36,98 | 0,49% | 7.057,00 |
| 02.07.2026 | 37,10 | 37,92 | 36,80 | 36,80 | -0,05% | 21.036,00 |
| 01.07.2026 | 36,73 | 37,41 | 36,73 | 36,82 | 0,23% | 9.680,00 |
| 30.06.2026 | 36,43 | 38,06 | 36,00 | 36,74 | 1,90% | 28.617,00 |
| 29.06.2026 | 33,86 | 36,39 | 33,86 | 36,05 | 5,81% | 16.341,00 |
| 26.06.2026 | 34,33 | 35,55 | 34,00 | 34,07 | -0,18% | 358.523,00 |
| 25.06.2026 | 34,40 | 34,48 | 33,61 | 34,13 | -0,03% | 35.370,00 |
| 24.06.2026 | 34,20 | 34,69 | 33,01 | 34,14 | 0,71% | 27.480,00 |
| 23.06.2026 | 34,40 | 34,40 | 33,29 | 33,90 | -1,57% | 19.538,00 |
| 22.06.2026 | 34,19 | 34,44 | 33,17 | 34,44 | 0,73% | 25.856,00 |
| 18.06.2026 | 32,40 | 34,19 | 32,31 | 34,19 | 1,39% | 30.295,00 |
| 17.06.2026 | 33,58 | 34,19 | 33,58 | 33,72 | -0,09% | 17.456,00 |
| 16.06.2026 | 33,50 | 34,10 | 33,06 | 33,75 | 0,75% | 10.430,00 |
| 15.06.2026 | 33,49 | 33,84 | 33,35 | 33,50 | -1,44% | 12.895,00 |
| 12.06.2026 | 33,71 | 34,00 | 33,24 | 33,99 | -0,03% | 7.274,00 |
| 11.06.2026 | 34,38 | 34,38 | 33,25 | 34,00 | 0,74% | 7.398,00 |
| 10.06.2026 | 33,25 | 35,20 | 33,15 | 33,75 | 1,87% | 12.392,00 |
| 09.06.2026 | 32,49 | 33,84 | 32,49 | 33,13 | 1,55% | 8.105,00 |
| 08.06.2026 | 32,38 | 32,95 | 31,94 | 32,63 | 0,51% | 10.536,00 |
| 05.06.2026 | 32,43 | 33,36 | 31,84 | 32,46 | -0,57% | 10.029,00 |
| 04.06.2026 | 32,01 | 32,73 | 32,00 | 32,65 | 1,52% | 11.930,00 |
| 03.06.2026 | 32,25 | 32,46 | 31,81 | 32,16 | -1,41% | 12.151,00 |
| 02.06.2026 | 32,38 | 33,10 | 32,38 | 32,62 | 0,68% | 7.936,00 |
| 01.06.2026 | 32,54 | 33,00 | 32,39 | 32,40 | -1,76% | 11.858,00 |
| 29.05.2026 | 32,61 | 32,98 | 31,95 | 32,98 | -0,06% | 10.013,00 |