33,300€
1,83%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 32,60 | 33,40 | 32,20 | 33,30 | 1,83% | - |
| 26.06.2024 | 32,00 | 32,90 | 31,70 | 32,70 | 1,87% | - |
| 25.06.2024 | 31,80 | 32,50 | 31,80 | 32,10 | 0,31% | - |
| 24.06.2024 | 32,00 | 32,60 | 31,60 | 32,00 | 0,31% | - |
| 21.06.2024 | 31,40 | 33,30 | 31,40 | 31,90 | 0,31% | - |
| 20.06.2024 | 32,00 | 32,50 | 31,50 | 31,80 | -0,62% | - |
| 19.06.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,31% | - |
| 18.06.2024 | 32,00 | 32,20 | 31,50 | 31,90 | 0,95% | - |
| 17.06.2024 | 31,40 | 31,80 | 31,20 | 31,60 | 0,64% | - |
| 14.06.2024 | 31,50 | 32,30 | 31,00 | 31,40 | -0,32% | - |
| 13.06.2024 | 31,80 | 32,40 | 31,00 | 31,50 | -0,63% | - |
| 12.06.2024 | 30,80 | 32,30 | 30,80 | 31,70 | 2,59% | - |
| 11.06.2024 | 31,10 | 31,40 | 30,90 | 30,90 | -0,96% | - |
| 10.06.2024 | 31,40 | 31,60 | 31,10 | 31,20 | -0,64% | - |
| 07.06.2024 | 31,40 | 31,70 | 30,40 | 31,40 | -0,32% | - |
| 06.06.2024 | 31,30 | 32,20 | 31,20 | 31,50 | 0,32% | - |
| 05.06.2024 | 31,00 | 32,80 | 30,90 | 31,40 | 0,64% | - |
| 04.06.2024 | 31,30 | 32,70 | 31,00 | 31,20 | -0,95% | - |
| 03.06.2024 | 31,40 | 32,20 | 31,30 | 31,50 | 0,00% | - |
| 31.05.2024 | 31,60 | 32,30 | 31,10 | 31,50 | -0,32% | - |
| 30.05.2024 | 31,00 | 32,20 | 30,80 | 31,60 | 1,61% | - |
| 29.05.2024 | 31,40 | 32,30 | 30,90 | 31,10 | -2,20% | - |
| 28.05.2024 | 32,00 | 32,10 | 31,50 | 31,80 | -0,62% | - |
| 27.05.2024 | 32,60 | 32,70 | 32,00 | 32,00 | 0,00% | - |
| 24.05.2024 | 31,80 | 32,40 | 31,60 | 32,00 | -0,62% | - |
| 23.05.2024 | 32,00 | 32,20 | 31,40 | 32,20 | 0,31% | - |
| 22.05.2024 | 32,00 | 32,20 | 31,30 | 32,10 | 1,26% | - |
| 21.05.2024 | 30,80 | 32,20 | 30,80 | 31,70 | 1,60% | - |
| 20.05.2024 | 31,80 | 32,20 | 31,00 | 31,20 | -1,89% | - |
| 17.05.2024 | 31,80 | 32,00 | 31,40 | 31,80 | 0,63% | - |
| 16.05.2024 | 31,60 | 32,30 | 31,60 | 31,60 | -0,63% | - |
| 15.05.2024 | 31,60 | 32,40 | 31,60 | 31,80 | 0,00% | - |
| 14.05.2024 | 31,60 | 32,20 | 31,30 | 31,80 | -0,62% | - |
| 13.05.2024 | 32,40 | 32,40 | 31,60 | 32,00 | -1,54% | - |
| 10.05.2024 | 32,40 | 32,50 | 31,50 | 32,50 | 0,93% | - |
| 09.05.2024 | 32,40 | 32,40 | 31,70 | 32,20 | -0,31% | - |
| 08.05.2024 | 32,70 | 33,40 | 32,00 | 32,30 | -0,62% | - |
| 07.05.2024 | 32,90 | 33,20 | 32,50 | 32,50 | -1,22% | - |
| 06.05.2024 | 32,80 | 33,00 | 32,30 | 32,90 | 0,92% | - |
| 03.05.2024 | 32,60 | 32,90 | 32,40 | 32,60 | 0,00% | - |
| 02.05.2024 | 31,00 | 33,20 | 31,00 | 32,60 | 5,16% | - |
| 30.04.2024 | 31,20 | 32,20 | 30,80 | 31,00 | -0,64% | - |
| 29.04.2024 | 32,00 | 32,80 | 31,00 | 31,20 | -1,89% | - |
| 26.04.2024 | 31,60 | 32,30 | 31,20 | 31,80 | -0,62% | - |
| 25.04.2024 | 32,40 | 32,40 | 31,40 | 32,00 | 0,31% | - |
| 24.04.2024 | 32,10 | 32,40 | 31,60 | 31,90 | -1,54% | - |
| 23.04.2024 | 32,50 | 32,70 | 31,80 | 32,40 | 0,00% | - |
| 22.04.2024 | 32,20 | 33,40 | 31,80 | 32,40 | 0,62% | - |
| 19.04.2024 | 31,30 | 32,30 | 30,80 | 32,20 | 3,54% | - |
| 18.04.2024 | 30,80 | 31,60 | 30,60 | 31,10 | 1,30% | - |
| 17.04.2024 | 31,30 | 32,20 | 30,70 | 30,70 | -1,60% | - |
| 16.04.2024 | 31,50 | 31,80 | 31,20 | 31,20 | -0,95% | - |
| 15.04.2024 | 31,90 | 32,70 | 31,40 | 31,50 | -1,25% | - |
| 12.04.2024 | 31,90 | 32,70 | 31,80 | 31,90 | -0,31% | - |
| 11.04.2024 | 32,20 | 32,50 | 31,60 | 32,00 | -1,23% | - |
| 10.04.2024 | 32,60 | 32,80 | 31,60 | 32,40 | -0,61% | - |
| 09.04.2024 | 32,60 | 32,60 | 32,20 | 32,60 | 0,00% | - |
| 08.04.2024 | 32,60 | 32,80 | 32,20 | 32,60 | 0,00% | - |
| 05.04.2024 | 32,70 | 33,00 | 31,80 | 32,60 | 0,62% | - |
| 04.04.2024 | 32,20 | 32,60 | 32,20 | 32,40 | 0,00% | - |
| 03.04.2024 | 32,20 | 32,80 | 31,70 | 32,40 | 0,62% | - |
| 02.04.2024 | 33,60 | 33,60 | 32,10 | 32,20 | -6,40% | - |
| 28.03.2024 | 33,90 | 34,70 | 32,40 | 34,40 | 2,38% | - |
| 27.03.2024 | 32,40 | 33,80 | 31,70 | 33,60 | 3,07% | - |
| 26.03.2024 | 32,00 | 33,50 | 31,70 | 32,60 | 1,88% | - |
| 25.03.2024 | 32,00 | 33,00 | 31,30 | 32,00 | -1,23% | - |
| 22.03.2024 | 33,00 | 33,90 | 32,30 | 32,40 | -1,82% | - |
| 21.03.2024 | 32,80 | 33,20 | 32,20 | 33,00 | 0,61% | - |
| 20.03.2024 | 31,40 | 33,00 | 31,00 | 32,80 | 5,13% | - |
| 19.03.2024 | 30,80 | 31,50 | 30,60 | 31,20 | 1,30% | - |
| 18.03.2024 | 31,20 | 31,80 | 30,80 | 30,80 | -1,28% | - |
| 15.03.2024 | 31,00 | 31,60 | 30,60 | 31,20 | 1,30% | - |
| 14.03.2024 | 31,60 | 31,80 | 30,50 | 30,80 | -2,53% | - |
| 13.03.2024 | 31,60 | 33,20 | 31,60 | 31,60 | -0,63% | - |
| 12.03.2024 | 32,00 | 32,80 | 31,70 | 31,80 | -0,62% | - |
| 11.03.2024 | 31,80 | 32,60 | 31,60 | 32,00 | 0,63% | - |
| 08.03.2024 | 31,40 | 31,90 | 31,40 | 31,80 | 0,63% | - |
| 07.03.2024 | 31,60 | 31,60 | 31,40 | 31,60 | 1,28% | - |
| 06.03.2024 | 31,60 | 31,60 | 31,00 | 31,20 | -1,89% | - |
| 05.03.2024 | 31,20 | 32,20 | 31,00 | 31,80 | 1,92% | - |
| 04.03.2024 | 31,40 | 32,40 | 30,80 | 31,20 | -1,27% | - |
| 01.03.2024 | 32,60 | 33,20 | 31,20 | 31,60 | -3,07% | - |
| 29.02.2024 | 31,40 | 33,20 | 31,40 | 32,60 | 3,82% | - |
| 28.02.2024 | 31,60 | 32,50 | 31,20 | 31,40 | 0,64% | - |
| 27.02.2024 | 32,00 | 32,50 | 31,20 | 31,20 | -3,70% | - |
| 26.02.2024 | 32,60 | 32,80 | 32,10 | 32,40 | -0,61% | - |
| 23.02.2024 | 32,60 | 33,20 | 31,30 | 32,60 | 0,62% | - |
| 22.02.2024 | 33,00 | 33,40 | 31,60 | 32,40 | -1,82% | - |
| 21.02.2024 | 33,40 | 33,70 | 33,00 | 33,00 | -1,20% | - |
| 20.02.2024 | 33,40 | 34,20 | 33,20 | 33,40 | 0,00% | - |
| 19.02.2024 | 33,40 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 16.02.2024 | 34,70 | 35,20 | 33,60 | 33,80 | -2,31% | - |
| 15.02.2024 | 32,80 | 34,90 | 32,60 | 34,60 | 7,45% | - |
| 14.02.2024 | 31,40 | 33,00 | 31,40 | 32,20 | 1,58% | - |
| 13.02.2024 | 33,20 | 33,60 | 31,40 | 31,70 | -5,09% | - |
| 12.02.2024 | 32,60 | 33,60 | 32,60 | 33,40 | 1,83% | - |
| 09.02.2024 | 31,80 | 33,00 | 30,80 | 32,80 | 3,14% | - |
| 08.02.2024 | 31,00 | 32,20 | 31,00 | 31,80 | 0,63% | - |
| 07.02.2024 | 31,60 | 32,70 | 31,20 | 31,60 | 0,00% | - |
| 06.02.2024 | 32,20 | 33,40 | 31,40 | 31,60 | -1,86% | - |