48,910$
-3,36%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,38 | 50,30 | 48,61 | 48,91 | -3,36% | 7.005,00 |
| 05.03.2026 | 50,70 | 50,70 | 50,50 | 50,61 | -4,65% | 5.273,00 |
| 04.03.2026 | 53,08 | 53,08 | 53,08 | 53,08 | 2,67% | 5.300,00 |
| 03.03.2026 | 50,86 | 52,68 | 50,86 | 51,70 | -0,31% | 5.602,00 |
| 02.03.2026 | 52,00 | 52,25 | 51,13 | 51,86 | 2,03% | 5.751,00 |
| 27.02.2026 | 53,20 | 53,20 | 50,83 | 50,83 | -3,33% | 6.365,00 |
| 26.02.2026 | 53,15 | 54,40 | 52,58 | 52,58 | -0,32% | 4.238,00 |
| 25.02.2026 | 50,99 | 52,75 | 50,99 | 52,75 | 3,78% | 4.248,00 |
| 24.02.2026 | 51,32 | 51,32 | 49,50 | 50,83 | -5,13% | 6.502,00 |
| 20.02.2026 | 51,83 | 53,58 | 51,83 | 53,58 | 2,25% | 5.027,00 |
| 19.02.2026 | 51,77 | 52,69 | 51,77 | 52,40 | 1,63% | 3.458,00 |
| 18.02.2026 | 53,23 | 53,23 | 51,56 | 51,56 | -3,97% | 3.510,00 |
| 17.02.2026 | 52,00 | 53,82 | 51,37 | 53,69 | 2,82% | 6.987,00 |
| 13.02.2026 | 53,51 | 53,51 | 52,22 | 52,22 | 1,10% | 3.171,00 |
| 12.02.2026 | 53,89 | 53,89 | 51,65 | 51,65 | -2,49% | 2.417,00 |
| 11.02.2026 | 54,00 | 54,00 | 52,97 | 52,97 | -0,65% | 5.513,00 |
| 10.02.2026 | 51,50 | 55,45 | 51,50 | 53,31 | 1,94% | 8.530,00 |
| 09.02.2026 | 52,85 | 53,02 | 50,98 | 52,30 | -3,15% | 6.522,00 |
| 06.02.2026 | 57,60 | 57,60 | 53,66 | 54,00 | -4,53% | 13.677,00 |
| 05.02.2026 | 62,93 | 62,93 | 56,56 | 56,56 | -10,93% | 15.064,00 |
| 04.02.2026 | 62,91 | 63,70 | 61,80 | 63,50 | 8,83% | 9.852,00 |
| 03.02.2026 | 57,44 | 58,35 | 57,44 | 58,35 | 0,67% | 8.442,00 |
| 02.02.2026 | 59,00 | 59,84 | 57,81 | 57,96 | -1,63% | 12.601,00 |
| 30.01.2026 | 54,03 | 59,06 | 53,99 | 58,92 | 13,22% | 7.229,00 |
| 29.01.2026 | 49,70 | 52,13 | 49,67 | 52,04 | 4,27% | 5.681,00 |
| 28.01.2026 | 52,86 | 52,89 | 49,91 | 49,91 | -5,33% | 5.309,00 |
| 27.01.2026 | 52,13 | 52,72 | 52,13 | 52,72 | 1,46% | 1.849,00 |
| 26.01.2026 | 50,12 | 51,96 | 50,12 | 51,96 | -0,48% | 2.387,00 |
| 22.01.2026 | 50,55 | 52,21 | 50,39 | 52,21 | 3,82% | 6.239,00 |
| 21.01.2026 | 49,47 | 50,29 | 49,36 | 50,29 | 1,60% | 6.059,00 |
| 20.01.2026 | 48,66 | 49,59 | 48,66 | 49,50 | -0,20% | 3.681,00 |
| 16.01.2026 | 50,33 | 51,40 | 49,57 | 49,60 | -2,27% | 9.084,00 |
| 15.01.2026 | 49,71 | 51,29 | 49,71 | 50,75 | 2,67% | 6.314,00 |
| 14.01.2026 | 47,56 | 50,00 | 47,56 | 49,43 | 5,06% | 7.798,00 |
| 13.01.2026 | 47,59 | 47,59 | 45,79 | 47,05 | -0,74% | 13.391,00 |
| 12.01.2026 | 50,79 | 50,79 | 47,40 | 47,40 | -7,98% | 8.088,00 |
| 09.01.2026 | 51,89 | 52,00 | 50,43 | 51,51 | -1,94% | 7.123,00 |
| 08.01.2026 | 53,05 | 53,95 | 51,93 | 52,53 | -0,96% | 8.918,00 |
| 07.01.2026 | 56,35 | 56,35 | 52,45 | 53,04 | -5,23% | 5.435,00 |
| 06.01.2026 | 55,78 | 56,40 | 55,50 | 55,97 | -0,07% | 10.655,00 |
| 05.01.2026 | 57,18 | 57,50 | 55,80 | 56,01 | -3,88% | 9.141,00 |
| 02.01.2026 | 59,25 | 59,25 | 57,25 | 58,27 | -1,57% | 7.686,00 |
| 31.12.2025 | 57,58 | 59,20 | 57,58 | 59,20 | 0,58% | 6.325,00 |
| 30.12.2025 | 59,01 | 59,01 | 58,75 | 58,86 | -3,06% | 3.793,00 |
| 29.12.2025 | 60,00 | 61,22 | 60,00 | 60,72 | 1,42% | 4.721,00 |
| 26.12.2025 | 60,82 | 61,48 | 59,76 | 59,87 | -1,61% | 7.054,00 |
| 24.12.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -0,62% | 3.224,00 |
| 23.12.2025 | 61,12 | 62,00 | 60,93 | 61,23 | -0,85% | 9.565,00 |
| 22.12.2025 | 66,15 | 66,15 | 60,32 | 61,76 | -6,94% | 30.519,00 |
| 19.12.2025 | 69,50 | 71,00 | 63,99 | 66,36 | -4,52% | 92.974,00 |
| 18.12.2025 | 70,00 | 70,86 | 68,87 | 69,50 | 0,49% | 55.997,00 |
| 17.12.2025 | 66,38 | 69,62 | 66,00 | 69,16 | 4,61% | 47.255,00 |
| 16.12.2025 | 64,00 | 66,13 | 61,88 | 66,11 | 1,94% | 54.144,00 |
| 15.12.2025 | 65,39 | 68,59 | 60,06 | 64,85 | -0,67% | 53.815,00 |
| 12.12.2025 | 59,08 | 65,86 | 59,00 | 65,29 | 9,38% | 27.825,00 |
| 11.12.2025 | 57,13 | 59,87 | 56,70 | 59,69 | 5,07% | 14.152,00 |
| 10.12.2025 | 59,00 | 59,98 | 56,55 | 56,81 | -2,81% | 23.904,00 |
| 09.12.2025 | 55,00 | 59,68 | 55,00 | 58,45 | 7,27% | 13.527,00 |
| 08.12.2025 | 51,00 | 54,49 | 50,70 | 54,49 | 7,31% | 13.782,00 |
| 05.12.2025 | 50,09 | 50,78 | 50,09 | 50,78 | -0,33% | 2.558,00 |
| 04.12.2025 | 48,09 | 50,95 | 47,48 | 50,95 | 1,01% | 7.244,00 |
| 03.12.2025 | 49,19 | 50,44 | 49,19 | 50,44 | 2,73% | 16.297,00 |
| 02.12.2025 | 48,90 | 49,90 | 48,90 | 49,10 | 0,35% | 4.916,00 |
| 01.12.2025 | 50,00 | 50,00 | 48,93 | 48,93 | -2,12% | 3.020,00 |
| 28.11.2025 | 48,75 | 49,99 | 48,75 | 49,99 | 1,19% | 1.475,00 |
| 26.11.2025 | 49,91 | 50,00 | 49,40 | 49,40 | -1,02% | 5.418,00 |
| 25.11.2025 | 49,23 | 49,91 | 49,23 | 49,91 | 2,44% | 2.605,00 |
| 24.11.2025 | 47,40 | 48,72 | 47,40 | 48,72 | 7,72% | 2.075,00 |
| 20.11.2025 | 45,39 | 45,39 | 45,23 | 45,23 | -1,09% | 2.281,00 |
| 18.11.2025 | 44,75 | 45,73 | 44,75 | 45,73 | 1,62% | 3.192,00 |
| 17.11.2025 | 45,48 | 45,48 | 44,97 | 45,00 | -0,16% | 3.833,00 |
| 13.11.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 3,61% | 2.061,00 |
| 12.11.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -1,61% | 2.181,00 |
| 11.11.2025 | 44,56 | 45,57 | 44,21 | 44,21 | 0,25% | 5.659,00 |
| 07.11.2025 | 44,14 | 44,14 | 44,10 | 44,10 | 0,94% | 2.688,00 |
| 06.11.2025 | 44,01 | 44,13 | 43,69 | 43,69 | 1,75% | 2.322,00 |
| 04.11.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -1,03% | 3.109,00 |
| 03.11.2025 | 44,00 | 44,00 | 43,32 | 43,39 | 2,30% | 4.278,00 |
| 31.10.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,46% | 2.245,00 |
| 30.10.2025 | 42,00 | 42,99 | 42,00 | 42,61 | 0,84% | 2.219,00 |
| 29.10.2025 | 42,26 | 42,50 | 42,10 | 42,25 | -0,59% | 4.835,00 |
| 28.10.2025 | 42,00 | 42,50 | 41,63 | 42,50 | 1,07% | 4.457,00 |
| 27.10.2025 | 42,06 | 42,06 | 42,05 | 42,05 | -2,03% | 1.881,00 |
| 24.10.2025 | 43,09 | 43,09 | 42,00 | 42,92 | 0,37% | 6.372,00 |
| 23.10.2025 | 43,74 | 43,74 | 42,76 | 42,76 | 1,50% | 2.821,00 |
| 22.10.2025 | 41,22 | 42,13 | 41,22 | 42,13 | 3,39% | 2.865,00 |
| 21.10.2025 | 42,17 | 42,17 | 40,75 | 40,75 | -1,00% | 5.751,00 |
| 20.10.2025 | 40,42 | 41,16 | 40,02 | 41,16 | 2,90% | 5.358,00 |
| 17.10.2025 | 38,65 | 40,53 | 37,82 | 40,00 | 2,85% | 6.002,00 |
| 16.10.2025 | 40,70 | 40,70 | 38,89 | 38,89 | -5,31% | 2.266,00 |
| 15.10.2025 | 41,98 | 41,98 | 41,07 | 41,07 | -3,07% | 1.924,00 |
| 14.10.2025 | 37,64 | 44,58 | 37,64 | 42,37 | 0,00% | 4.056,00 |
| 13.10.2025 | 43,11 | 43,11 | 41,94 | 42,37 | -1,47% | 3.513,00 |
| 10.10.2025 | 43,57 | 44,20 | 43,00 | 43,00 | -1,71% | 3.809,00 |
| 09.10.2025 | 44,96 | 45,06 | 43,75 | 43,75 | -2,97% | 3.657,00 |
| 08.10.2025 | 45,20 | 45,86 | 45,09 | 45,09 | -1,44% | 2.701,00 |
| 07.10.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -1,29% | 2.168,00 |
| 06.10.2025 | 46,95 | 46,95 | 46,35 | 46,35 | -0,58% | 3.139,00 |
| 02.10.2025 | 47,19 | 47,19 | 46,62 | 46,62 | -2,65% | 2.875,00 |
| 01.10.2025 | 46,05 | 47,89 | 45,97 | 47,89 | 4,56% | 3.062,00 |