42,000€
-2,78%
Echtzeit-Aktienkurs First Business Financial Services
Bid:
Ask:
Aktienkurse zur First Business Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 42,70 | 43,60 | 42,50 | 43,60 | 2,11% | - |
| 13.01.2025 | 43,00 | 43,00 | 41,40 | 42,70 | -0,70% | - |
| 10.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 09.01.2025 | 43,20 | 43,50 | 43,00 | 43,00 | -0,23% | - |
| 08.01.2025 | 42,80 | 43,50 | 42,30 | 43,10 | 0,47% | - |
| 07.01.2025 | 43,20 | 43,70 | 42,30 | 42,90 | -0,92% | - |
| 06.01.2025 | 43,90 | 44,30 | 43,00 | 43,30 | -1,14% | - |
| 03.01.2025 | 43,80 | 44,30 | 43,00 | 43,80 | 0,00% | - |
| 02.01.2025 | 44,50 | 45,30 | 43,60 | 43,80 | -1,57% | - |
| 30.12.2024 | 44,30 | 44,50 | 44,00 | 44,50 | 1,14% | - |
| 27.12.2024 | 45,10 | 45,50 | 43,70 | 44,00 | 2,09% | - |
| 23.12.2024 | 44,00 | 44,40 | 43,10 | 43,10 | -2,05% | - |
| 20.12.2024 | 43,60 | 44,30 | 42,50 | 44,00 | 1,85% | - |
| 19.12.2024 | 44,30 | 44,70 | 43,10 | 43,20 | -2,48% | - |
| 18.12.2024 | 46,85 | 47,00 | 43,70 | 44,30 | -5,44% | - |
| 17.12.2024 | 46,50 | 47,00 | 46,00 | 46,85 | 0,75% | - |
| 16.12.2024 | 46,50 | 46,90 | 46,00 | 46,50 | 0,00% | - |
| 13.12.2024 | 47,95 | 48,50 | 46,10 | 46,50 | -3,02% | - |
| 12.12.2024 | 47,85 | 48,00 | 46,70 | 47,95 | 0,21% | - |
| 11.12.2024 | 46,60 | 48,00 | 46,50 | 47,85 | 1,70% | - |
| 10.12.2024 | 46,40 | 47,40 | 46,00 | 47,05 | 1,40% | - |
| 09.12.2024 | 46,70 | 48,90 | 46,30 | 46,40 | -0,64% | - |
| 06.12.2024 | 47,50 | 47,50 | 45,20 | 46,70 | -1,68% | - |
| 05.12.2024 | 47,70 | 48,50 | 47,00 | 47,50 | -0,73% | - |
| 04.12.2024 | 47,30 | 48,20 | 45,30 | 47,85 | 1,16% | - |
| 03.12.2024 | 47,85 | 48,10 | 45,70 | 47,30 | -1,15% | - |
| 02.12.2024 | 47,60 | 48,30 | 47,30 | 47,85 | 0,53% | - |
| 29.11.2024 | 48,40 | 48,90 | 47,00 | 47,60 | -1,65% | - |
| 28.11.2024 | 48,15 | 48,50 | 47,50 | 48,40 | 0,52% | - |