17,550€
-0,85%
Echtzeit-Aktienkurs Fidus Investment Corp.
Bid:
Ask:
Aktienkurse zur Fidus Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,75 | 17,75 | 17,55 | 17,60 | -0,56% | 120,00 |
| 03.07.2025 | 17,50 | 17,70 | 17,45 | 17,70 | 1,72% | - |
| 02.07.2025 | 17,30 | 17,45 | 17,25 | 17,40 | 0,58% | - |
| 01.07.2025 | 17,15 | 17,35 | 17,00 | 17,30 | 0,87% | - |
| 30.06.2025 | 17,05 | 17,20 | 16,90 | 17,15 | 0,88% | - |
| 27.06.2025 | 16,95 | 17,20 | 16,85 | 17,00 | 0,29% | - |
| 26.06.2025 | 17,00 | 17,15 | 16,85 | 16,95 | -0,59% | - |
| 25.06.2025 | 17,05 | 17,25 | 16,95 | 17,05 | -0,58% | - |
| 24.06.2025 | 17,05 | 17,25 | 17,00 | 17,15 | 0,88% | - |
| 23.06.2025 | 17,35 | 17,45 | 16,90 | 17,00 | -1,73% | - |
| 20.06.2025 | 17,30 | 17,45 | 16,65 | 17,30 | 0,29% | - |
| 19.06.2025 | 17,40 | 17,45 | 17,25 | 17,25 | -1,15% | - |
| 18.06.2025 | 17,20 | 17,50 | 17,15 | 17,45 | 1,45% | - |
| 17.06.2025 | 16,95 | 17,25 | 16,80 | 17,20 | 1,47% | - |
| 16.06.2025 | 16,95 | 17,30 | 16,70 | 16,95 | 0,30% | 450,00 |
| 13.06.2025 | 17,00 | 17,35 | 16,85 | 16,90 | -3,98% | - |
| 12.06.2025 | 17,85 | 17,90 | 17,35 | 17,60 | -0,85% | 15,00 |
| 11.06.2025 | 18,10 | 18,15 | 17,65 | 17,75 | -1,66% | - |
| 10.06.2025 | 18,05 | 18,05 | 17,80 | 18,05 | 0,56% | 50,00 |
| 09.06.2025 | 17,90 | 18,05 | 17,75 | 17,95 | 0,56% | - |
| 06.06.2025 | 17,60 | 17,85 | 17,60 | 17,85 | 1,42% | - |
| 05.06.2025 | 17,65 | 17,80 | 17,35 | 17,60 | 0,00% | - |
| 04.06.2025 | 17,75 | 17,80 | 17,50 | 17,60 | -1,40% | 165,00 |
| 03.06.2025 | 17,80 | 17,95 | 17,50 | 17,85 | 0,56% | - |
| 02.06.2025 | 18,05 | 18,05 | 17,70 | 17,75 | -1,66% | 100,00 |
| 30.05.2025 | 18,10 | 18,25 | 17,95 | 18,05 | -0,55% | - |
| 29.05.2025 | 18,00 | 18,35 | 17,85 | 18,15 | 1,11% | 90,00 |
| 28.05.2025 | 18,00 | 18,25 | 17,85 | 17,95 | 0,00% | - |
| 27.05.2025 | 17,85 | 18,05 | 17,75 | 17,95 | 0,28% | - |
| 26.05.2025 | 17,75 | 17,90 | 17,45 | 17,90 | 0,85% | - |
| 23.05.2025 | 17,75 | 17,75 | 17,40 | 17,75 | 0,00% | - |
| 22.05.2025 | 17,75 | 17,85 | 17,60 | 17,75 | 0,57% | - |
| 21.05.2025 | 18,10 | 18,10 | 17,65 | 17,65 | -2,22% | - |
| 20.05.2025 | 18,05 | 18,15 | 17,80 | 18,05 | 0,00% | 25,00 |
| 19.05.2025 | 18,05 | 18,05 | 17,75 | 18,05 | -0,28% | - |
| 16.05.2025 | 18,10 | 18,25 | 17,90 | 18,10 | 0,84% | 500,00 |
| 15.05.2025 | 17,95 | 18,05 | 17,65 | 17,95 | 0,00% | - |
| 14.05.2025 | 18,05 | 18,25 | 17,80 | 17,95 | -0,83% | - |
| 13.05.2025 | 17,75 | 18,25 | 17,60 | 18,10 | 1,97% | - |
| 12.05.2025 | 17,55 | 18,30 | 17,55 | 17,75 | 1,72% | 817,00 |
| 09.05.2025 | 17,80 | 17,95 | 16,95 | 17,45 | 2,35% | - |
| 08.05.2025 | 16,65 | 17,05 | 16,65 | 17,05 | 2,40% | - |
| 07.05.2025 | 16,70 | 16,85 | 16,55 | 16,65 | 0,30% | - |
| 06.05.2025 | 16,65 | 16,75 | 16,45 | 16,60 | -0,30% | - |
| 05.05.2025 | 16,85 | 16,85 | 16,55 | 16,65 | -1,19% | - |
| 02.05.2025 | 16,65 | 16,85 | 16,35 | 16,85 | 0,90% | - |
| 30.04.2025 | 16,75 | 16,90 | 16,35 | 16,70 | -0,30% | 365,00 |
| 29.04.2025 | 16,95 | 17,05 | 16,55 | 16,75 | -1,18% | - |
| 28.04.2025 | 16,95 | 17,25 | 16,80 | 16,95 | 0,00% | 100,00 |
| 25.04.2025 | 16,65 | 16,95 | 16,65 | 16,95 | 1,50% | 240,00 |
| 24.04.2025 | 16,65 | 17,05 | 16,40 | 16,70 | 0,30% | 360,00 |
| 23.04.2025 | 16,15 | 16,75 | 16,15 | 16,65 | 2,46% | - |
| 22.04.2025 | 16,35 | 16,35 | 15,70 | 16,25 | -0,31% | 141,00 |
| 17.04.2025 | 16,05 | 16,50 | 15,75 | 16,30 | 1,56% | - |
| 16.04.2025 | 16,25 | 16,45 | 15,95 | 16,05 | -1,23% | - |
| 15.04.2025 | 16,05 | 16,40 | 15,80 | 16,25 | 1,56% | - |
| 14.04.2025 | 15,85 | 16,35 | 15,65 | 16,00 | 1,91% | 40,00 |
| 11.04.2025 | 15,80 | 16,15 | 15,30 | 15,70 | -1,26% | 100,00 |
| 10.04.2025 | 16,95 | 17,10 | 15,75 | 15,90 | -7,02% | - |
| 09.04.2025 | 15,80 | 17,15 | 15,15 | 17,10 | 8,23% | 60,00 |
| 08.04.2025 | 16,25 | 17,10 | 15,65 | 15,80 | -2,77% | 15,00 |
| 07.04.2025 | 17,15 | 17,15 | 15,80 | 16,25 | -5,52% | 895,00 |
| 04.04.2025 | 18,55 | 18,55 | 17,05 | 17,20 | -6,27% | 540,00 |
| 03.04.2025 | 19,00 | 19,00 | 17,40 | 18,35 | -2,65% | 514,00 |
| 02.04.2025 | 19,10 | 19,15 | 18,85 | 18,85 | -1,57% | - |
| 01.04.2025 | 18,80 | 19,15 | 18,75 | 19,15 | 1,59% | 742,00 |
| 31.03.2025 | 19,00 | 19,05 | 18,70 | 18,85 | -0,79% | 32,00 |
| 28.03.2025 | 19,25 | 19,25 | 18,85 | 19,00 | -1,04% | - |
| 27.03.2025 | 19,45 | 19,55 | 19,00 | 19,20 | -1,54% | - |
| 26.03.2025 | 19,30 | 19,65 | 19,25 | 19,50 | 1,04% | - |
| 25.03.2025 | 19,15 | 19,30 | 19,05 | 19,30 | 0,52% | 181,00 |
| 24.03.2025 | 18,95 | 19,35 | 18,95 | 19,20 | 1,05% | 100,00 |
| 21.03.2025 | 18,95 | 19,05 | 18,75 | 19,00 | 0,26% | - |
| 20.03.2025 | 19,40 | 19,40 | 18,85 | 18,95 | -2,82% | 15,00 |
| 19.03.2025 | 19,35 | 19,80 | 19,25 | 19,50 | 0,78% | - |
| 18.03.2025 | 19,40 | 19,55 | 19,25 | 19,35 | 0,00% | 400,00 |
| 17.03.2025 | 19,45 | 19,90 | 19,30 | 19,35 | -1,02% | - |
| 14.03.2025 | 19,35 | 19,65 | 19,25 | 19,55 | 1,56% | 510,00 |
| 13.03.2025 | 19,55 | 19,75 | 19,25 | 19,25 | -1,53% | - |
| 12.03.2025 | 19,75 | 20,80 | 19,45 | 19,55 | -0,76% | 75,00 |
| 11.03.2025 | 20,10 | 20,20 | 19,50 | 19,70 | -1,99% | 15,00 |
| 10.03.2025 | 20,40 | 20,40 | 20,05 | 20,10 | -0,99% | - |
| 07.03.2025 | 20,30 | 20,60 | 20,00 | 20,30 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,70 | 20,10 | 20,30 | -1,46% | 121,00 |
| 05.03.2025 | 21,20 | 21,30 | 20,40 | 20,60 | -3,29% | 90,00 |
| 04.03.2025 | 22,10 | 22,10 | 21,20 | 21,30 | -3,18% | 15,00 |
| 03.03.2025 | 22,40 | 22,60 | 21,90 | 22,00 | -1,79% | - |
| 28.02.2025 | 21,90 | 22,40 | 21,90 | 22,40 | 1,82% | 50,00 |
| 27.02.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 1,38% | 100,00 |
| 26.02.2025 | 21,90 | 22,00 | 21,60 | 21,70 | -0,91% | 1.015,00 |
| 25.02.2025 | 21,90 | 22,00 | 21,70 | 21,90 | -0,90% | 30,00 |
| 24.02.2025 | 22,10 | 22,20 | 21,90 | 22,10 | 0,00% | 62,00 |
| 21.02.2025 | 22,20 | 22,30 | 22,00 | 22,10 | 0,00% | - |
| 20.02.2025 | 22,40 | 22,40 | 22,10 | 22,10 | -1,34% | - |
| 19.02.2025 | 22,20 | 22,50 | 22,20 | 22,40 | 0,45% | - |
| 18.02.2025 | 22,60 | 22,70 | 22,20 | 22,30 | -1,76% | 42,00 |
| 17.02.2025 | 22,20 | 22,70 | 22,20 | 22,70 | 1,79% | - |
| 14.02.2025 | 22,30 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 13.02.2025 | 21,90 | 22,20 | 21,70 | 22,10 | 0,00% | 50,00 |
| 12.02.2025 | 22,00 | 22,10 | 21,70 | 22,10 | 0,91% | - |