41,100$
2,93%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,97 | 42,13 | 39,97 | 41,10 | 2,93% | 6.158,00 |
| 28.08.2025 | 40,76 | 40,84 | 39,93 | 39,93 | -2,37% | 3.274,00 |
| 27.08.2025 | 40,98 | 41,63 | 40,90 | 40,90 | -0,20% | 4.684,00 |
| 26.08.2025 | 39,20 | 40,98 | 38,88 | 40,98 | 7,79% | 3.317,00 |
| 25.08.2025 | 38,39 | 38,67 | 37,48 | 38,02 | -2,46% | 4.299,00 |
| 22.08.2025 | 36,79 | 39,05 | 36,79 | 38,98 | 8,31% | 11.000,00 |
| 21.08.2025 | 36,14 | 36,14 | 35,98 | 35,99 | -0,03% | 4.422,00 |
| 20.08.2025 | 36,00 | 36,49 | 36,00 | 36,00 | -1,37% | 5.588,00 |
| 19.08.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -0,95% | 2.440,00 |
| 18.08.2025 | 36,63 | 37,10 | 36,41 | 36,85 | -0,41% | 3.509,00 |
| 15.08.2025 | 38,25 | 38,25 | 36,24 | 37,00 | -1,02% | 6.099,00 |
| 14.08.2025 | 37,73 | 37,89 | 37,10 | 37,38 | -2,38% | 5.139,00 |
| 13.08.2025 | 37,01 | 38,29 | 37,01 | 38,29 | 1,03% | 11.550,00 |
| 12.08.2025 | 37,12 | 37,90 | 37,12 | 37,90 | 7,09% | 3.977,00 |
| 11.08.2025 | 33,88 | 35,51 | 33,88 | 35,39 | -0,67% | 4.537,00 |
| 08.08.2025 | 36,05 | 36,05 | 35,63 | 35,63 | 0,37% | 3.057,00 |
| 07.08.2025 | 33,73 | 35,50 | 33,73 | 35,50 | -1,39% | 3.434,00 |
| 06.08.2025 | 37,70 | 37,70 | 36,00 | 36,00 | -1,77% | 5.763,00 |
| 05.08.2025 | 35,50 | 36,77 | 35,00 | 36,65 | 3,12% | 9.120,00 |
| 04.08.2025 | 34,50 | 35,54 | 34,50 | 35,54 | 1,25% | 6.543,00 |
| 01.08.2025 | 34,05 | 35,10 | 34,05 | 35,10 | -2,15% | 5.899,00 |
| 31.07.2025 | 35,62 | 35,93 | 35,62 | 35,87 | -4,32% | 5.307,00 |
| 30.07.2025 | 38,05 | 38,33 | 37,49 | 37,49 | -0,77% | 6.284,00 |
| 29.07.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,72% | 2.547,00 |
| 28.07.2025 | 38,35 | 38,35 | 36,42 | 37,51 | -0,71% | 3.776,00 |
| 25.07.2025 | 36,96 | 37,78 | 36,54 | 37,78 | 0,99% | 5.045,00 |
| 24.07.2025 | 37,59 | 38,08 | 37,41 | 37,41 | -4,15% | 4.039,00 |
| 23.07.2025 | 39,50 | 39,50 | 37,95 | 39,03 | 0,49% | 6.054,00 |
| 22.07.2025 | 38,89 | 39,59 | 38,84 | 38,84 | -1,62% | 7.475,00 |
| 21.07.2025 | 38,52 | 39,48 | 38,52 | 39,48 | 1,20% | 3.555,00 |
| 18.07.2025 | 40,75 | 40,75 | 38,80 | 39,01 | -2,77% | 6.433,00 |
| 17.07.2025 | 39,42 | 40,40 | 39,01 | 40,12 | 0,75% | 5.860,00 |
| 16.07.2025 | 39,00 | 40,01 | 39,00 | 39,82 | 1,43% | 6.537,00 |
| 15.07.2025 | 40,99 | 41,11 | 39,26 | 39,26 | -6,41% | 8.658,00 |
| 14.07.2025 | 42,98 | 44,48 | 38,68 | 41,95 | -3,39% | 8.543,00 |
| 11.07.2025 | 44,10 | 44,10 | 43,07 | 43,42 | -0,80% | 3.817,00 |
| 10.07.2025 | 43,11 | 44,80 | 43,11 | 43,77 | 0,18% | 13.198,00 |
| 09.07.2025 | 43,20 | 43,97 | 43,10 | 43,69 | 1,37% | 10.293,00 |
| 08.07.2025 | 43,50 | 43,61 | 42,70 | 43,10 | -0,35% | 31.773,00 |
| 07.07.2025 | 43,38 | 44,23 | 42,99 | 43,25 | -0,98% | 9.927,00 |
| 03.07.2025 | 42,51 | 44,17 | 42,51 | 43,68 | 3,42% | 7.741,00 |
| 02.07.2025 | 43,48 | 43,48 | 42,17 | 42,24 | -3,48% | 13.530,00 |
| 01.07.2025 | 42,00 | 44,44 | 41,60 | 43,76 | 6,60% | 12.245,00 |
| 30.06.2025 | 41,00 | 42,89 | 40,21 | 41,05 | -1,35% | 33.774,00 |
| 27.06.2025 | 39,73 | 42,71 | 39,60 | 41,61 | 5,08% | 322.192,00 |
| 26.06.2025 | 41,71 | 41,71 | 38,51 | 39,60 | -5,02% | 26.944,00 |
| 25.06.2025 | 43,09 | 43,09 | 41,63 | 41,70 | -3,24% | 8.391,00 |
| 24.06.2025 | 42,25 | 43,09 | 41,85 | 43,09 | 1,77% | 8.628,00 |
| 23.06.2025 | 43,18 | 43,93 | 42,06 | 42,34 | -2,67% | 13.501,00 |
| 20.06.2025 | 44,05 | 45,00 | 43,48 | 43,50 | 0,14% | 6.862,00 |
| 18.06.2025 | 43,68 | 43,94 | 43,39 | 43,44 | -0,14% | 5.734,00 |
| 17.06.2025 | 44,45 | 44,66 | 43,50 | 43,50 | -3,33% | 4.953,00 |
| 16.06.2025 | 46,17 | 46,80 | 45,00 | 45,00 | -1,34% | 6.412,00 |
| 13.06.2025 | 46,96 | 47,45 | 45,40 | 45,61 | -1,77% | 5.634,00 |
| 12.06.2025 | 45,92 | 47,55 | 45,92 | 46,43 | 3,13% | 6.076,00 |
| 11.06.2025 | 43,54 | 45,48 | 43,54 | 45,02 | 0,02% | 5.751,00 |
| 10.06.2025 | 43,60 | 45,54 | 43,60 | 45,01 | 1,31% | 5.139,00 |
| 09.06.2025 | 44,36 | 44,49 | 42,35 | 44,43 | -0,74% | 4.186,00 |
| 06.06.2025 | 44,16 | 45,89 | 42,29 | 44,76 | 0,79% | 5.882,00 |
| 05.06.2025 | 45,48 | 45,48 | 44,07 | 44,41 | -1,03% | 6.174,00 |
| 04.06.2025 | 45,90 | 46,01 | 43,41 | 44,87 | -4,02% | 9.765,00 |
| 03.06.2025 | 47,25 | 47,48 | 45,09 | 46,75 | -1,88% | 6.469,00 |
| 02.06.2025 | 49,00 | 49,45 | 47,65 | 47,65 | -3,64% | 9.020,00 |
| 30.05.2025 | 49,60 | 49,70 | 49,45 | 49,45 | -1,76% | 3.822,00 |
| 29.05.2025 | 48,50 | 50,50 | 48,50 | 50,33 | 3,03% | 4.322,00 |
| 28.05.2025 | 48,70 | 48,88 | 48,59 | 48,85 | -0,31% | 6.466,00 |
| 27.05.2025 | 49,59 | 49,59 | 48,52 | 49,00 | 0,62% | 8.406,00 |
| 23.05.2025 | 49,10 | 49,74 | 48,54 | 48,70 | -1,52% | 5.681,00 |
| 22.05.2025 | 49,70 | 50,75 | 49,01 | 49,45 | 0,06% | 18.812,00 |
| 21.05.2025 | 49,90 | 49,99 | 49,19 | 49,42 | 0,16% | 6.544,00 |
| 20.05.2025 | 47,77 | 49,75 | 47,77 | 49,34 | 2,45% | 15.369,00 |
| 19.05.2025 | 47,79 | 48,17 | 47,79 | 48,16 | 1,43% | 6.245,00 |
| 16.05.2025 | 47,42 | 48,64 | 47,40 | 47,48 | -0,25% | 11.999,00 |
| 15.05.2025 | 48,48 | 48,62 | 47,22 | 47,60 | -0,10% | 11.165,00 |
| 14.05.2025 | 48,28 | 48,69 | 47,56 | 47,65 | -1,00% | 9.563,00 |
| 13.05.2025 | 48,15 | 48,86 | 47,96 | 48,13 | 0,94% | 7.878,00 |
| 12.05.2025 | 48,10 | 48,25 | 47,35 | 47,68 | 0,44% | 5.897,00 |
| 09.05.2025 | 48,00 | 48,91 | 47,47 | 47,47 | -2,26% | 7.529,00 |
| 08.05.2025 | 45,94 | 50,00 | 45,20 | 48,57 | 5,59% | 13.878,00 |
| 07.05.2025 | 49,55 | 49,55 | 45,68 | 46,00 | -7,16% | 12.825,00 |
| 06.05.2025 | 51,67 | 52,00 | 48,16 | 49,55 | -4,10% | 15.433,00 |
| 05.05.2025 | 50,45 | 53,85 | 50,45 | 51,67 | 2,36% | 23.139,00 |
| 02.05.2025 | 47,92 | 50,58 | 47,92 | 50,48 | 5,04% | 16.763,00 |
| 01.05.2025 | 44,36 | 48,07 | 43,00 | 48,06 | 6,54% | 18.651,00 |
| 30.04.2025 | 48,11 | 48,11 | 45,11 | 45,11 | -6,12% | 15.198,00 |
| 29.04.2025 | 49,50 | 49,50 | 47,94 | 48,05 | -3,23% | 9.564,00 |
| 28.04.2025 | 48,98 | 50,86 | 48,79 | 49,66 | 1,77% | 21.763,00 |
| 25.04.2025 | 48,57 | 49,00 | 47,63 | 48,79 | 0,85% | 17.468,00 |
| 24.04.2025 | 44,44 | 49,11 | 44,44 | 48,38 | 8,16% | 29.886,00 |
| 23.04.2025 | 42,01 | 44,73 | 42,01 | 44,73 | 8,15% | 17.777,00 |
| 22.04.2025 | 40,98 | 41,50 | 40,98 | 41,36 | 1,87% | 13.520,00 |
| 21.04.2025 | 40,65 | 40,83 | 40,60 | 40,60 | -0,02% | 5.190,00 |
| 17.04.2025 | 40,57 | 40,75 | 40,49 | 40,61 | 0,92% | 10.810,00 |
| 16.04.2025 | 40,00 | 40,43 | 40,00 | 40,24 | 0,75% | 12.473,00 |
| 15.04.2025 | 39,79 | 40,00 | 39,79 | 39,94 | 0,53% | 10.341,00 |
| 14.04.2025 | 38,11 | 39,79 | 38,11 | 39,73 | -0,03% | 10.445,00 |
| 11.04.2025 | 39,14 | 39,90 | 39,14 | 39,74 | -0,28% | 7.387,00 |
| 10.04.2025 | 40,02 | 40,13 | 39,76 | 39,85 | -0,15% | 10.590,00 |
| 09.04.2025 | 38,40 | 40,18 | 38,40 | 39,91 | 3,77% | 21.704,00 |
| 08.04.2025 | 38,00 | 38,73 | 38,00 | 38,46 | 0,34% | 7.521,00 |