14,500€
2,47%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,15 | 14,55 | 14,00 | 14,45 | 2,12% | - |
| 16.04.2026 | 14,20 | 14,40 | 14,10 | 14,15 | -1,39% | - |
| 15.04.2026 | 14,40 | 14,40 | 14,25 | 14,35 | -0,35% | - |
| 14.04.2026 | 14,50 | 14,55 | 14,35 | 14,40 | -0,69% | - |
| 13.04.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 1,05% | - |
| 10.04.2026 | 14,60 | 14,65 | 14,20 | 14,35 | -1,37% | - |
| 09.04.2026 | 14,45 | 14,65 | 14,25 | 14,55 | 1,39% | - |
| 08.04.2026 | 14,10 | 14,45 | 14,00 | 14,35 | 1,77% | - |
| 07.04.2026 | 14,10 | 14,20 | 14,05 | 14,10 | 1,44% | - |
| 02.04.2026 | 13,90 | 14,05 | 13,80 | 13,90 | 0,00% | - |
| 01.04.2026 | 13,85 | 14,00 | 13,75 | 13,90 | -0,71% | - |
| 31.03.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 30.03.2026 | 13,65 | 14,00 | 13,50 | 13,90 | 1,09% | - |
| 27.03.2026 | 13,80 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 26.03.2026 | 13,70 | 13,75 | 13,70 | 13,75 | -0,36% | - |
| 24.03.2026 | 13,70 | 14,25 | 13,50 | 13,80 | 1,10% | - |
| 23.03.2026 | 13,40 | 13,90 | 13,30 | 13,65 | 1,87% | - |
| 20.03.2026 | 13,40 | 13,50 | 13,40 | 13,40 | 0,37% | - |
| 19.03.2026 | 13,30 | 13,40 | 13,25 | 13,35 | 0,75% | - |
| 18.03.2026 | 13,10 | 14,30 | 13,10 | 13,25 | 0,76% | - |
| 17.03.2026 | 13,20 | 13,40 | 13,10 | 13,15 | -1,13% | - |
| 16.03.2026 | 13,20 | 13,95 | 13,10 | 13,30 | 2,31% | - |
| 13.03.2026 | 13,20 | 13,50 | 13,00 | 13,00 | -0,76% | - |
| 12.03.2026 | 13,15 | 13,20 | 13,10 | 13,10 | -2,60% | - |
| 11.03.2026 | 13,40 | 14,50 | 13,20 | 13,45 | 0,37% | - |
| 10.03.2026 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 09.03.2026 | 13,45 | 13,75 | 13,00 | 13,40 | 1,52% | - |
| 06.03.2026 | 13,65 | 14,20 | 13,15 | 13,20 | -5,04% | - |
| 05.03.2026 | 13,95 | 14,00 | 13,85 | 13,90 | 0,36% | - |
| 04.03.2026 | 13,80 | 14,35 | 13,65 | 13,85 | 0,73% | - |
| 03.03.2026 | 13,70 | 13,85 | 13,50 | 13,75 | -1,43% | - |
| 02.03.2026 | 13,55 | 14,10 | 13,35 | 13,95 | 2,95% | - |
| 27.02.2026 | 13,95 | 14,00 | 13,45 | 13,55 | -1,81% | - |
| 26.02.2026 | 13,95 | 14,20 | 13,75 | 13,80 | -0,72% | - |
| 24.02.2026 | 13,95 | 14,05 | 13,90 | 13,90 | -2,11% | - |
| 23.02.2026 | 14,25 | 14,40 | 14,20 | 14,20 | -1,05% | - |
| 19.02.2026 | 14,35 | 14,80 | 14,20 | 14,35 | -1,03% | - |
| 18.02.2026 | 14,65 | 15,00 | 14,40 | 14,50 | -0,34% | - |
| 17.02.2026 | 14,60 | 14,75 | 14,50 | 14,55 | -0,68% | - |
| 16.02.2026 | 14,60 | 14,65 | 14,60 | 14,65 | 0,69% | - |
| 13.02.2026 | 14,55 | 14,60 | 14,55 | 14,55 | 0,34% | - |
| 12.02.2026 | 14,50 | 14,75 | 14,30 | 14,50 | 0,35% | - |
| 11.02.2026 | 14,55 | 14,75 | 14,40 | 14,45 | 0,70% | - |
| 10.02.2026 | 14,40 | 14,50 | 14,30 | 14,35 | -0,35% | - |
| 09.02.2026 | 14,45 | 14,55 | 14,15 | 14,40 | 12,94% | - |
| 16.02.2024 | 12,95 | 13,10 | 12,70 | 12,75 | -1,54% | - |
| 15.02.2024 | 12,75 | 13,05 | 12,70 | 12,95 | 1,17% | - |
| 14.02.2024 | 12,65 | 12,90 | 12,50 | 12,80 | 1,99% | - |
| 13.02.2024 | 12,95 | 13,10 | 12,40 | 12,55 | -3,83% | - |
| 12.02.2024 | 12,70 | 13,15 | 12,65 | 13,05 | 2,76% | - |
| 09.02.2024 | 12,40 | 12,75 | 12,40 | 12,70 | 1,60% | - |
| 08.02.2024 | 12,40 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 07.02.2024 | 12,50 | 12,70 | 12,10 | 12,40 | -0,80% | - |
| 06.02.2024 | 12,30 | 12,60 | 12,30 | 12,50 | 1,63% | - |
| 05.02.2024 | 12,30 | 12,60 | 12,15 | 12,30 | -1,60% | - |
| 02.02.2024 | 12,45 | 12,70 | 12,30 | 12,50 | -0,40% | - |
| 01.02.2024 | 12,70 | 13,15 | 12,20 | 12,55 | -1,57% | - |
| 31.01.2024 | 13,65 | 13,65 | 12,75 | 12,75 | -5,56% | - |
| 30.01.2024 | 13,45 | 13,65 | 13,35 | 13,50 | 0,37% | - |
| 29.01.2024 | 13,35 | 13,55 | 13,10 | 13,45 | 0,75% | - |
| 26.01.2024 | 13,35 | 13,55 | 13,20 | 13,35 | 0,00% | - |
| 25.01.2024 | 13,40 | 13,45 | 12,95 | 13,35 | 0,75% | - |
| 24.01.2024 | 13,45 | 13,45 | 13,15 | 13,25 | -0,75% | - |
| 23.01.2024 | 13,35 | 13,45 | 13,15 | 13,35 | 0,00% | - |
| 22.01.2024 | 12,70 | 13,35 | 12,70 | 13,35 | 5,12% | - |
| 19.01.2024 | 12,60 | 12,85 | 12,30 | 12,70 | 0,79% | - |
| 18.01.2024 | 12,50 | 12,90 | 12,50 | 12,60 | 0,80% | - |
| 17.01.2024 | 12,55 | 12,55 | 12,10 | 12,50 | -0,40% | - |
| 16.01.2024 | 12,75 | 12,80 | 12,45 | 12,55 | -1,57% | - |
| 15.01.2024 | 12,75 | 12,80 | 12,70 | 12,75 | -0,39% | - |
| 12.01.2024 | 12,90 | 12,95 | 12,55 | 12,80 | -1,16% | - |
| 11.01.2024 | 12,80 | 13,05 | 12,65 | 12,95 | 1,57% | - |
| 10.01.2024 | 12,65 | 12,80 | 12,50 | 12,75 | 0,79% | - |
| 09.01.2024 | 12,80 | 12,80 | 12,50 | 12,65 | -0,78% | - |
| 08.01.2024 | 12,65 | 12,95 | 12,50 | 12,75 | 0,79% | - |
| 05.01.2024 | 12,85 | 12,85 | 12,50 | 12,65 | -0,78% | - |
| 04.01.2024 | 12,95 | 13,20 | 12,75 | 12,75 | -1,54% | - |
| 03.01.2024 | 13,40 | 13,45 | 12,85 | 12,95 | -3,72% | - |
| 02.01.2024 | 13,55 | 13,65 | 13,25 | 13,45 | -0,74% | - |
| 29.12.2023 | 13,55 | 13,55 | 13,45 | 13,55 | 0,37% | - |
| 28.12.2023 | 13,55 | 13,55 | 13,20 | 13,50 | -0,37% | - |
| 27.12.2023 | 13,55 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 22.12.2023 | 13,65 | 13,65 | 13,30 | 13,55 | 0,00% | - |
| 21.12.2023 | 13,25 | 13,60 | 13,15 | 13,55 | 2,26% | - |
| 20.12.2023 | 13,25 | 13,45 | 13,15 | 13,25 | 0,38% | - |
| 19.12.2023 | 13,25 | 13,55 | 12,80 | 13,20 | -0,38% | - |
| 18.12.2023 | 13,25 | 13,35 | 13,00 | 13,25 | 0,76% | - |
| 15.12.2023 | 12,80 | 13,25 | 12,70 | 13,15 | 3,14% | - |
| 14.12.2023 | 13,10 | 13,35 | 12,50 | 12,75 | -2,67% | - |
| 13.12.2023 | 12,55 | 13,15 | 12,35 | 13,10 | 4,38% | - |
| 12.12.2023 | 12,70 | 12,80 | 12,40 | 12,55 | -1,95% | - |
| 11.12.2023 | 12,60 | 12,95 | 12,30 | 12,80 | 1,19% | - |
| 08.12.2023 | 12,25 | 12,75 | 12,25 | 12,65 | 3,27% | - |
| 07.12.2023 | 12,05 | 12,35 | 11,95 | 12,25 | 1,66% | - |
| 06.12.2023 | 12,05 | 12,45 | 11,90 | 12,05 | 0,00% | - |
| 05.12.2023 | 12,05 | 12,15 | 11,65 | 12,05 | 0,00% | - |
| 04.12.2023 | 11,75 | 12,15 | 11,50 | 12,05 | 3,43% | - |
| 01.12.2023 | 11,20 | 11,70 | 11,20 | 11,65 | 4,02% | - |
| 30.11.2023 | 11,30 | 11,40 | 11,20 | 11,20 | 0,00% | - |
| 29.11.2023 | 11,10 | 11,50 | 11,10 | 11,20 | 0,90% | - |