16,800€
9,80%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 16,15 | 16,30 | 16,10 | 16,10 | 5,23% | - |
| 20.11.2025 | 15,10 | 15,35 | 15,10 | 15,30 | -0,33% | - |
| 19.11.2025 | 15,45 | 15,55 | 15,15 | 15,35 | 1,32% | - |
| 18.11.2025 | 15,00 | 15,20 | 14,80 | 15,15 | -2,26% | - |
| 17.11.2025 | 15,45 | 15,70 | 15,25 | 15,50 | 0,32% | - |
| 14.11.2025 | 15,70 | 15,75 | 15,35 | 15,45 | -1,28% | - |
| 13.11.2025 | 15,60 | 15,95 | 15,50 | 15,65 | -0,32% | - |
| 12.11.2025 | 15,75 | 16,15 | 15,60 | 15,70 | -0,63% | - |
| 11.11.2025 | 15,40 | 16,15 | 15,40 | 15,80 | 0,64% | - |
| 10.11.2025 | 15,40 | 15,85 | 15,30 | 15,70 | 4,32% | - |
| 07.11.2025 | 15,50 | 15,70 | 14,95 | 15,05 | -2,90% | - |
| 06.11.2025 | 15,95 | 15,95 | 15,35 | 15,50 | -1,90% | - |
| 05.11.2025 | 15,40 | 15,95 | 15,35 | 15,80 | 2,27% | - |
| 04.11.2025 | 15,95 | 16,00 | 15,35 | 15,45 | -4,33% | - |
| 03.11.2025 | 15,35 | 16,35 | 15,30 | 16,15 | 4,53% | - |
| 31.10.2025 | 15,35 | 15,60 | 15,35 | 15,45 | 0,65% | - |
| 30.10.2025 | 15,55 | 15,80 | 15,00 | 15,35 | -3,46% | - |
| 29.10.2025 | 16,15 | 16,45 | 15,90 | 15,90 | -3,34% | - |
| 28.10.2025 | 16,50 | 16,55 | 16,35 | 16,45 | -2,37% | - |
| 27.10.2025 | 17,25 | 17,55 | 16,50 | 16,85 | -2,60% | - |
| 24.10.2025 | 17,50 | 18,15 | 17,10 | 17,30 | -0,29% | - |
| 23.10.2025 | 17,85 | 19,40 | 16,50 | 17,35 | -6,72% | - |
| 22.10.2025 | 18,65 | 18,75 | 18,60 | 18,60 | -0,53% | - |
| 21.10.2025 | 18,40 | 19,35 | 18,30 | 18,70 | 1,91% | - |
| 20.10.2025 | 17,80 | 18,40 | 17,80 | 18,35 | 2,23% | - |
| 17.10.2025 | 17,65 | 18,30 | 17,30 | 17,95 | -5,77% | - |
| 16.10.2025 | 18,95 | 19,20 | 18,95 | 19,05 | 0,00% | - |
| 15.10.2025 | 19,60 | 19,85 | 19,00 | 19,05 | -2,06% | - |
| 14.10.2025 | 18,45 | 19,50 | 18,10 | 19,45 | 4,85% | - |
| 13.10.2025 | 18,10 | 19,20 | 18,10 | 18,55 | 2,49% | - |
| 10.10.2025 | 19,10 | 19,25 | 18,10 | 18,10 | -4,99% | - |
| 09.10.2025 | 19,10 | 19,85 | 18,70 | 19,05 | -0,26% | - |
| 08.10.2025 | 19,05 | 19,65 | 18,90 | 19,10 | -0,52% | - |
| 07.10.2025 | 19,05 | 19,60 | 18,95 | 19,20 | -1,03% | - |
| 06.10.2025 | 19,10 | 20,05 | 19,00 | 19,40 | 1,31% | - |
| 03.10.2025 | 18,65 | 19,35 | 18,55 | 19,15 | 2,68% | - |
| 02.10.2025 | 18,70 | 18,90 | 18,10 | 18,65 | -1,58% | - |
| 01.10.2025 | 19,20 | 19,25 | 18,80 | 18,95 | -1,30% | - |
| 30.09.2025 | 19,95 | 20,85 | 19,10 | 19,20 | -3,27% | - |
| 29.09.2025 | 20,15 | 21,05 | 19,70 | 19,85 | -1,73% | - |
| 26.09.2025 | 20,40 | 21,20 | 20,20 | 20,20 | -2,42% | - |
| 25.09.2025 | 20,60 | 20,80 | 20,50 | 20,70 | 1,97% | - |
| 24.09.2025 | 20,30 | 20,90 | 20,25 | 20,30 | -0,49% | - |
| 23.09.2025 | 20,30 | 20,40 | 20,30 | 20,40 | 0,49% | - |
| 22.09.2025 | 20,50 | 21,00 | 20,20 | 20,30 | -5,58% | - |
| 19.09.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 1,42% | - |
| 18.09.2025 | 20,25 | 21,20 | 20,25 | 21,20 | -0,47% | - |
| 17.09.2025 | 20,00 | 21,30 | 20,00 | 21,30 | 6,50% | - |
| 16.09.2025 | 20,40 | 21,00 | 19,80 | 20,00 | -2,91% | - |
| 15.09.2025 | 20,80 | 21,20 | 20,10 | 20,60 | 2,49% | 31,00 |
| 12.09.2025 | 20,40 | 20,70 | 20,05 | 20,10 | -3,37% | - |
| 10.09.2025 | 20,60 | 21,80 | 20,30 | 20,80 | 0,00% | - |
| 09.09.2025 | 20,90 | 21,20 | 20,80 | 20,80 | -0,48% | - |
| 08.09.2025 | 21,20 | 21,60 | 20,90 | 20,90 | 0,00% | - |
| 05.09.2025 | 21,20 | 21,60 | 20,70 | 20,90 | -1,88% | - |
| 04.09.2025 | 21,20 | 21,40 | 20,95 | 21,30 | 1,43% | - |
| 03.09.2025 | 21,30 | 21,70 | 20,90 | 21,00 | -1,41% | - |
| 02.09.2025 | 21,40 | 21,60 | 20,95 | 21,30 | -0,47% | - |
| 01.09.2025 | 21,50 | 21,60 | 21,20 | 21,40 | -0,47% | - |
| 29.08.2025 | 21,70 | 22,00 | 21,20 | 21,50 | -0,46% | - |
| 28.08.2025 | 22,00 | 22,00 | 21,40 | 21,60 | -1,37% | - |
| 27.08.2025 | 21,60 | 22,20 | 20,90 | 21,90 | 0,92% | - |
| 26.08.2025 | 21,60 | 22,00 | 20,85 | 21,70 | 0,46% | - |
| 25.08.2025 | 21,20 | 21,80 | 20,95 | 21,60 | 0,00% | - |
| 22.08.2025 | 20,15 | 21,80 | 20,00 | 21,60 | 6,93% | - |
| 21.08.2025 | 20,15 | 20,45 | 19,75 | 20,20 | 0,00% | - |
| 20.08.2025 | 19,95 | 20,50 | 19,85 | 20,20 | 0,25% | - |
| 19.08.2025 | 19,50 | 20,60 | 19,50 | 20,15 | 1,77% | - |
| 18.08.2025 | 19,30 | 19,85 | 19,30 | 19,80 | 1,28% | - |
| 15.08.2025 | 19,85 | 20,10 | 19,45 | 19,55 | -2,49% | - |
| 14.08.2025 | 20,80 | 21,10 | 20,05 | 20,05 | -4,07% | - |
| 13.08.2025 | 19,45 | 21,10 | 19,40 | 20,90 | 6,09% | - |
| 12.08.2025 | 18,90 | 19,85 | 18,90 | 19,70 | 3,14% | - |
| 11.08.2025 | 18,70 | 19,15 | 18,70 | 19,10 | 1,06% | - |
| 08.08.2025 | 18,40 | 19,10 | 17,75 | 18,90 | 1,34% | - |
| 07.08.2025 | 18,60 | 19,35 | 18,55 | 18,65 | -0,80% | - |
| 06.08.2025 | 18,75 | 19,25 | 18,60 | 18,80 | -0,53% | - |
| 05.08.2025 | 18,70 | 19,05 | 18,30 | 18,90 | 0,00% | - |
| 04.08.2025 | 18,30 | 19,05 | 18,30 | 18,90 | 1,89% | - |
| 01.08.2025 | 19,05 | 19,15 | 18,15 | 18,55 | -3,39% | - |
| 31.07.2025 | 19,30 | 19,80 | 18,85 | 19,20 | -2,04% | - |
| 30.07.2025 | 19,75 | 20,35 | 19,35 | 19,60 | -2,00% | - |
| 29.07.2025 | 19,80 | 20,60 | 19,80 | 20,00 | 0,00% | - |
| 28.07.2025 | 19,60 | 20,15 | 19,60 | 20,00 | 0,76% | - |
| 25.07.2025 | 20,45 | 21,50 | 19,60 | 19,85 | -3,64% | - |
| 24.07.2025 | 23,00 | 23,40 | 19,40 | 20,60 | -11,59% | - |
| 23.07.2025 | 23,30 | 23,80 | 21,55 | 23,30 | -0,85% | - |
| 22.07.2025 | 22,90 | 23,60 | 22,60 | 23,50 | 1,73% | - |
| 21.07.2025 | 23,40 | 24,40 | 23,10 | 23,10 | -2,53% | - |
| 18.07.2025 | 23,70 | 24,40 | 23,30 | 23,70 | -0,42% | - |
| 17.07.2025 | 23,60 | 24,30 | 22,15 | 23,80 | -0,42% | - |
| 16.07.2025 | 23,20 | 24,40 | 23,00 | 23,90 | 2,14% | - |
| 15.07.2025 | 23,50 | 24,60 | 23,30 | 23,40 | -2,09% | - |
| 14.07.2025 | 23,50 | 24,00 | 23,50 | 23,90 | 1,70% | - |
| 11.07.2025 | 23,80 | 24,40 | 23,30 | 23,50 | -0,84% | - |
| 10.07.2025 | 23,40 | 24,00 | 22,40 | 23,70 | 0,85% | - |
| 09.07.2025 | 23,40 | 23,60 | 23,20 | 23,50 | 0,86% | - |
| 08.07.2025 | 23,40 | 25,50 | 23,30 | 23,30 | 0,00% | - |
| 07.07.2025 | 23,80 | 24,50 | 23,20 | 23,30 | -1,69% | - |
| 04.07.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -1,25% | - |