16,850€
0,90%
Echtzeit-Aktienkurs Fidus Investment Corp.
Bid:
Ask:
Aktienkurse zur Fidus Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,65 | 16,90 | 16,65 | 16,85 | 0,90% | 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% | - |
| 11.02.2025 | 21,80 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 10.02.2025 | 22,00 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 07.02.2025 | 21,60 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 06.02.2025 | 21,60 | 22,20 | 21,60 | 21,70 | 0,46% | - |
| 05.02.2025 | 21,60 | 21,90 | 21,30 | 21,60 | -0,46% | - |
| 04.02.2025 | 21,80 | 22,00 | 21,70 | 21,70 | -0,91% | 160,00 |
| 03.02.2025 | 21,80 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 31.01.2025 | 21,60 | 22,00 | 21,50 | 21,80 | 0,93% | 785,00 |
| 30.01.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 1,41% | - |
| 29.01.2025 | 21,50 | 21,80 | 21,10 | 21,30 | -1,39% | - |
| 28.01.2025 | 21,10 | 21,70 | 21,10 | 21,60 | 1,41% | 330,00 |
| 27.01.2025 | 21,20 | 21,50 | 21,00 | 21,30 | 0,47% | - |
| 24.01.2025 | 21,20 | 21,40 | 21,00 | 21,20 | -0,47% | 1.000,00 |
| 23.01.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 1,43% | - |
| 22.01.2025 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | 35,00 |
| 21.01.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 47,00 |
| 20.01.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 17.01.2025 | 21,00 | 21,40 | 20,80 | 21,10 | 0,96% | 10,00 |
| 16.01.2025 | 20,70 | 21,20 | 20,60 | 20,90 | 1,46% | 214,00 |
| 15.01.2025 | 20,50 | 20,70 | 20,40 | 20,60 | 1,48% | - |
| 14.01.2025 | 20,30 | 20,70 | 20,30 | 20,30 | 0,00% | 65,00 |
| 13.01.2025 | 20,50 | 21,30 | 20,10 | 20,30 | -0,49% | 430,00 |
| 10.01.2025 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 09.01.2025 | 20,30 | 20,60 | 20,20 | 20,60 | 1,48% | - |
| 08.01.2025 | 20,30 | 20,60 | 20,30 | 20,30 | 0,00% | - |
| 07.01.2025 | 20,30 | 20,70 | 20,05 | 20,30 | 0,00% | - |
| 06.01.2025 | 20,60 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 03.01.2025 | 20,70 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 02.01.2025 | 20,00 | 20,90 | 20,00 | 20,70 | 3,24% | 758,00 |
| 30.12.2024 | 20,00 | 20,05 | 19,80 | 20,05 | 0,00% | - |
| 27.12.2024 | 20,05 | 20,15 | 19,85 | 20,05 | 2,30% | - |
| 23.12.2024 | 19,65 | 19,95 | 19,55 | 19,60 | 0,51% | - |
| 20.12.2024 | 19,45 | 19,80 | 19,35 | 19,50 | 0,26% | - |
| 19.12.2024 | 19,20 | 19,65 | 19,20 | 19,45 | 1,30% | - |
| 18.12.2024 | 19,30 | 19,60 | 19,20 | 19,20 | -0,52% | 525,00 |
| 17.12.2024 | 20,40 | 20,40 | 19,30 | 19,30 | -5,39% | 661,00 |
| 16.12.2024 | 20,30 | 20,60 | 19,95 | 20,40 | 0,49% | 1.501,00 |
| 13.12.2024 | 20,30 | 20,50 | 20,30 | 20,30 | -0,49% | 102,00 |
| 12.12.2024 | 20,40 | 20,70 | 20,30 | 20,40 | 0,49% | - |
| 11.12.2024 | 20,80 | 21,00 | 20,30 | 20,30 | -1,93% | - |
| 10.12.2024 | 20,20 | 20,70 | 20,20 | 20,70 | 2,48% | - |
| 09.12.2024 | 20,20 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 06.12.2024 | 20,05 | 20,40 | 19,85 | 20,40 | 1,49% | - |
| 05.12.2024 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | 730,00 |
| 04.12.2024 | 20,10 | 20,50 | 20,05 | 20,30 | 1,00% | - |
| 03.12.2024 | 20,05 | 20,20 | 19,90 | 20,10 | 0,00% | - |
| 02.12.2024 | 20,10 | 20,50 | 20,05 | 20,10 | 0,00% | - |
| 29.11.2024 | 19,80 | 20,30 | 19,80 | 20,10 | 1,52% | - |
| 28.11.2024 | 20,05 | 20,15 | 19,80 | 19,80 | -1,49% | - |