41,800€
1,95%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 41,00 | 42,20 | 40,90 | 42,10 | 2,68% | - |
05.06.2025 | 41,10 | 41,80 | 40,60 | 41,00 | -0,97% | - |
04.06.2025 | 42,60 | 43,00 | 41,30 | 41,40 | -2,36% | - |
03.06.2025 | 41,40 | 43,00 | 41,40 | 42,40 | 1,44% | - |
02.06.2025 | 43,10 | 43,30 | 41,40 | 41,80 | -3,24% | - |
30.05.2025 | 42,20 | 43,50 | 42,20 | 43,20 | 0,93% | - |
29.05.2025 | 42,70 | 44,00 | 41,70 | 42,80 | 0,71% | - |
28.05.2025 | 43,30 | 43,40 | 42,30 | 42,50 | -1,85% | - |
27.05.2025 | 41,90 | 43,90 | 41,40 | 43,30 | 1,88% | - |
26.05.2025 | 42,10 | 42,60 | 42,00 | 42,50 | 1,43% | - |
23.05.2025 | 42,50 | 43,40 | 41,30 | 41,90 | -1,41% | - |
22.05.2025 | 43,10 | 43,10 | 42,00 | 42,50 | 0,24% | - |
21.05.2025 | 43,70 | 44,20 | 42,00 | 42,40 | -2,53% | - |
20.05.2025 | 44,30 | 44,90 | 43,40 | 43,50 | -1,36% | - |
19.05.2025 | 44,60 | 44,60 | 42,60 | 44,10 | -0,68% | - |
16.05.2025 | 44,70 | 45,30 | 43,20 | 44,40 | -0,22% | - |
15.05.2025 | 44,50 | 45,10 | 43,00 | 44,50 | -0,45% | - |
14.05.2025 | 44,30 | 47,50 | 42,40 | 44,70 | 1,59% | - |
13.05.2025 | 43,30 | 44,30 | 42,50 | 44,00 | 1,85% | - |
12.05.2025 | 42,50 | 44,90 | 42,50 | 43,20 | 1,65% | - |
09.05.2025 | 43,20 | 43,75 | 42,30 | 42,50 | -2,52% | - |
08.05.2025 | 43,00 | 44,10 | 42,70 | 43,60 | 2,11% | - |
07.05.2025 | 43,00 | 43,60 | 42,50 | 42,70 | -0,47% | - |
06.05.2025 | 43,50 | 43,60 | 42,20 | 42,90 | -1,15% | - |
05.05.2025 | 44,40 | 44,40 | 42,70 | 43,40 | -2,47% | - |
02.05.2025 | 42,80 | 44,60 | 42,20 | 44,50 | 4,71% | - |
30.04.2025 | 42,50 | 43,10 | 41,60 | 42,50 | 0,00% | - |
29.04.2025 | 41,80 | 43,00 | 41,50 | 42,50 | 1,67% | - |
28.04.2025 | 41,80 | 44,10 | 41,30 | 41,80 | -0,71% | - |
25.04.2025 | 43,30 | 44,10 | 41,10 | 42,10 | -2,55% | - |
24.04.2025 | 42,80 | 44,80 | 42,50 | 43,20 | -1,14% | - |
23.04.2025 | 42,50 | 44,40 | 42,00 | 43,70 | 1,86% | - |
22.04.2025 | 41,40 | 43,10 | 40,50 | 42,90 | 3,62% | - |
17.04.2025 | 40,60 | 41,80 | 40,60 | 41,40 | 1,47% | - |
16.04.2025 | 40,90 | 41,00 | 39,00 | 40,80 | -0,24% | - |
15.04.2025 | 39,70 | 41,20 | 39,30 | 40,90 | 2,76% | - |
14.04.2025 | 39,40 | 41,30 | 38,60 | 39,80 | 1,27% | - |
11.04.2025 | 40,00 | 40,30 | 37,80 | 39,30 | -1,50% | - |
10.04.2025 | 43,40 | 43,50 | 39,20 | 39,90 | -7,42% | - |
09.04.2025 | 41,30 | 44,40 | 39,10 | 43,10 | 7,21% | - |
08.04.2025 | 40,60 | 42,10 | 39,70 | 40,20 | -0,25% | - |
07.04.2025 | 38,70 | 41,70 | 36,70 | 40,30 | 0,00% | - |
04.04.2025 | 40,70 | 40,70 | 37,20 | 40,30 | -0,49% | - |
03.04.2025 | 43,30 | 43,30 | 39,70 | 40,50 | -7,95% | - |
02.04.2025 | 43,60 | 45,50 | 43,00 | 44,00 | -0,45% | - |
01.04.2025 | 43,60 | 44,40 | 42,80 | 44,20 | 1,38% | - |
31.03.2025 | 43,40 | 44,00 | 42,50 | 43,60 | -0,68% | - |
28.03.2025 | 45,30 | 45,30 | 43,30 | 43,90 | -2,66% | - |
27.03.2025 | 44,90 | 45,50 | 44,40 | 45,10 | 0,00% | - |
26.03.2025 | 45,30 | 45,80 | 44,50 | 45,10 | 0,89% | - |
25.03.2025 | 45,50 | 46,50 | 44,70 | 44,70 | -1,54% | - |
24.03.2025 | 43,70 | 46,40 | 43,50 | 45,40 | 3,18% | - |
21.03.2025 | 44,90 | 45,00 | 43,70 | 44,00 | -1,79% | - |
20.03.2025 | 44,60 | 46,50 | 44,00 | 44,80 | 0,45% | - |
19.03.2025 | 44,00 | 44,70 | 42,40 | 44,60 | 1,59% | - |
18.03.2025 | 43,60 | 44,20 | 42,80 | 43,90 | -0,23% | - |
17.03.2025 | 43,30 | 44,00 | 43,00 | 44,00 | 0,92% | - |
14.03.2025 | 43,40 | 44,10 | 41,80 | 43,60 | 1,16% | - |
13.03.2025 | 43,00 | 44,60 | 42,80 | 43,10 | 1,17% | - |
12.03.2025 | 42,40 | 43,60 | 41,90 | 42,60 | 1,43% | - |
11.03.2025 | 43,00 | 43,10 | 41,90 | 42,00 | -0,24% | - |
10.03.2025 | 44,15 | 44,30 | 42,10 | 42,10 | -6,65% | - |
07.03.2025 | 45,30 | 46,00 | 44,10 | 45,10 | -1,10% | - |
06.03.2025 | 46,00 | 46,40 | 44,90 | 45,60 | -1,08% | - |
05.03.2025 | 48,50 | 49,00 | 45,50 | 46,10 | -3,76% | - |
04.03.2025 | 50,40 | 50,50 | 47,80 | 47,90 | -3,62% | - |
03.03.2025 | 50,20 | 51,50 | 49,40 | 49,70 | -3,02% | - |
28.02.2025 | 50,20 | 51,50 | 49,60 | 51,25 | 2,19% | - |
27.02.2025 | 49,85 | 50,65 | 49,15 | 50,15 | 0,91% | - |
26.02.2025 | 49,85 | 50,50 | 49,00 | 49,70 | 0,61% | - |
25.02.2025 | 49,50 | 50,50 | 49,00 | 49,40 | 0,00% | - |
24.02.2025 | 49,85 | 50,55 | 49,00 | 49,40 | -0,40% | - |
21.02.2025 | 50,50 | 51,50 | 49,50 | 49,60 | -2,27% | - |
20.02.2025 | 52,00 | 52,50 | 49,85 | 50,75 | -1,93% | - |
19.02.2025 | 52,00 | 52,55 | 51,25 | 51,75 | 0,00% | - |
18.02.2025 | 50,50 | 52,00 | 49,95 | 51,75 | 3,50% | - |
17.02.2025 | 52,25 | 52,25 | 50,00 | 50,00 | -0,30% | - |
14.02.2025 | 51,00 | 51,50 | 50,15 | 50,15 | -2,15% | - |
13.02.2025 | 52,00 | 52,50 | 50,50 | 51,25 | -1,91% | - |
12.02.2025 | 53,25 | 53,50 | 51,50 | 52,25 | -1,88% | - |
11.02.2025 | 53,25 | 53,50 | 52,25 | 53,25 | 0,95% | - |
10.02.2025 | 53,50 | 54,00 | 52,50 | 52,75 | -0,94% | - |
07.02.2025 | 54,00 | 54,50 | 52,50 | 53,25 | -1,84% | - |
06.02.2025 | 52,50 | 54,25 | 52,50 | 54,25 | 2,84% | - |
05.02.2025 | 51,75 | 52,75 | 51,50 | 52,75 | 0,48% | - |
04.02.2025 | 51,00 | 52,50 | 50,05 | 52,50 | 3,45% | - |
03.02.2025 | 49,85 | 52,50 | 48,85 | 50,75 | 2,32% | - |
31.01.2025 | 47,00 | 50,50 | 46,50 | 49,60 | 6,21% | - |
30.01.2025 | 47,00 | 47,60 | 46,50 | 46,70 | 0,00% | - |
29.01.2025 | 46,60 | 47,40 | 45,70 | 46,70 | 0,43% | - |
28.01.2025 | 46,40 | 47,10 | 45,80 | 46,50 | 0,22% | - |
27.01.2025 | 45,20 | 51,15 | 44,00 | 46,40 | 2,65% | - |
24.01.2025 | 45,20 | 45,40 | 44,50 | 45,20 | -0,22% | - |
23.01.2025 | 45,20 | 45,50 | 44,50 | 45,30 | 1,12% | - |
22.01.2025 | 45,00 | 45,50 | 44,50 | 44,80 | -0,88% | - |
21.01.2025 | 43,60 | 45,40 | 43,60 | 45,20 | 2,73% | - |
20.01.2025 | 44,00 | 44,50 | 43,90 | 44,00 | -1,35% | - |
17.01.2025 | 44,50 | 45,00 | 43,90 | 44,60 | 1,36% | - |
16.01.2025 | 44,55 | 46,20 | 43,60 | 44,00 | -0,68% | - |
15.01.2025 | 42,70 | 45,90 | 42,30 | 44,30 | 1,61% | - |