62,920$
-0,34%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 63,78 | 63,78 | 62,86 | 62,92 | -0,34% | 9.902,00 |
| 17.06.2026 | 62,60 | 64,19 | 62,58 | 63,14 | -0,73% | 4.249,00 |
| 16.06.2026 | 64,00 | 64,00 | 63,60 | 63,60 | 0,94% | 3.507,00 |
| 15.06.2026 | 64,09 | 64,09 | 63,01 | 63,01 | -1,70% | 2.398,00 |
| 12.06.2026 | 64,19 | 64,19 | 64,10 | 64,10 | 0,14% | 3.520,00 |
| 11.06.2026 | 64,03 | 65,00 | 64,01 | 64,01 | -1,16% | 3.850,00 |
| 10.06.2026 | 64,83 | 64,83 | 64,76 | 64,76 | -0,25% | 5.211,00 |
| 09.06.2026 | 63,57 | 65,72 | 63,57 | 64,92 | 1,88% | 5.752,00 |
| 08.06.2026 | 66,00 | 66,71 | 63,72 | 63,72 | -3,66% | 5.067,00 |
| 05.06.2026 | 63,48 | 67,74 | 63,00 | 66,14 | 5,55% | 11.862,00 |
| 04.06.2026 | 60,53 | 62,66 | 60,53 | 62,66 | 3,71% | 4.875,00 |
| 03.06.2026 | 60,33 | 61,42 | 60,33 | 60,42 | -1,15% | 5.456,00 |
| 02.06.2026 | 60,22 | 61,71 | 60,22 | 61,12 | 0,13% | 3.730,00 |
| 01.06.2026 | 61,11 | 61,11 | 59,23 | 61,04 | -2,77% | 3.553,00 |
| 29.05.2026 | 61,36 | 62,78 | 61,36 | 62,78 | 1,41% | 4.291,00 |
| 28.05.2026 | 57,39 | 61,91 | 57,39 | 61,91 | 6,72% | 6.811,00 |
| 27.05.2026 | 54,64 | 58,35 | 54,64 | 58,01 | 4,43% | 8.010,00 |
| 26.05.2026 | 55,28 | 55,78 | 53,65 | 55,55 | 2,28% | 11.471,00 |
| 22.05.2026 | 53,02 | 54,56 | 52,85 | 54,31 | 1,40% | 9.848,00 |
| 21.05.2026 | 53,50 | 53,56 | 53,50 | 53,56 | -1,76% | 4.494,00 |
| 20.05.2026 | 55,01 | 55,01 | 54,05 | 54,52 | -0,69% | 5.494,00 |
| 19.05.2026 | 55,81 | 55,81 | 54,90 | 54,90 | 1,33% | 5.420,00 |
| 15.05.2026 | 56,30 | 56,30 | 54,18 | 54,18 | -4,78% | 2.532,00 |
| 14.05.2026 | 56,96 | 57,05 | 56,50 | 56,90 | 2,01% | 3.853,00 |
| 13.05.2026 | 57,25 | 57,25 | 55,78 | 55,78 | -2,19% | 3.664,00 |
| 12.05.2026 | 55,41 | 57,03 | 55,34 | 57,03 | -0,58% | 2.448,00 |
| 11.05.2026 | 57,36 | 57,36 | 57,36 | 57,36 | -0,09% | 1.649,00 |
| 08.05.2026 | 55,40 | 57,77 | 55,40 | 57,41 | 0,20% | 3.161,00 |
| 07.05.2026 | 56,00 | 57,46 | 56,00 | 57,30 | 3,69% | 3.693,00 |
| 06.05.2026 | 54,90 | 55,26 | 54,74 | 55,26 | 1,58% | 5.097,00 |
| 05.05.2026 | 54,20 | 54,40 | 54,20 | 54,40 | -0,29% | 2.068,00 |
| 01.05.2026 | 52,61 | 54,56 | 52,61 | 54,56 | 1,94% | 1.922,00 |
| 29.04.2026 | 55,40 | 55,41 | 53,52 | 53,52 | -5,11% | 3.918,00 |
| 28.04.2026 | 53,94 | 56,40 | 53,94 | 56,40 | 5,24% | 9.768,00 |
| 27.04.2026 | 52,61 | 54,22 | 52,61 | 53,59 | -0,40% | 3.506,00 |
| 24.04.2026 | 53,81 | 53,81 | 53,81 | 53,81 | 1,83% | 1.927,00 |
| 23.04.2026 | 52,75 | 52,84 | 52,75 | 52,84 | 0,63% | 2.153,00 |
| 22.04.2026 | 52,91 | 52,91 | 52,51 | 52,51 | -0,92% | 3.945,00 |
| 21.04.2026 | 54,05 | 54,05 | 53,00 | 53,00 | -3,16% | 2.552,00 |
| 20.04.2026 | 54,73 | 54,73 | 54,73 | 54,73 | 0,24% | 2.227,00 |
| 17.04.2026 | 53,30 | 54,98 | 50,82 | 54,60 | 3,74% | 4.094,00 |
| 16.04.2026 | 52,61 | 52,63 | 52,14 | 52,63 | -1,66% | 1.956,00 |
| 14.04.2026 | 51,45 | 53,52 | 51,45 | 53,52 | 1,08% | 3.580,00 |
| 13.04.2026 | 53,67 | 54,40 | 52,56 | 52,95 | -2,22% | 6.227,00 |
| 10.04.2026 | 53,67 | 54,15 | 53,00 | 54,15 | 1,08% | 5.701,00 |
| 09.04.2026 | 50,85 | 53,57 | 50,85 | 53,57 | 1,75% | 5.613,00 |
| 08.04.2026 | 50,96 | 52,66 | 50,53 | 52,65 | 0,06% | 5.697,00 |
| 07.04.2026 | 50,60 | 52,62 | 50,27 | 52,62 | 4,78% | 6.798,00 |
| 06.04.2026 | 50,90 | 50,90 | 50,22 | 50,22 | 0,32% | 4.269,00 |
| 02.04.2026 | 50,29 | 50,29 | 50,06 | 50,06 | -1,99% | 2.290,00 |
| 01.04.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 2,15% | 2.462,00 |
| 31.03.2026 | 50,98 | 50,99 | 50,00 | 50,00 | -2,82% | 5.077,00 |
| 30.03.2026 | 49,18 | 51,74 | 49,18 | 51,45 | 5,39% | 9.814,00 |
| 27.03.2026 | 48,60 | 49,01 | 48,53 | 48,82 | 0,66% | 3.802,00 |
| 26.03.2026 | 48,94 | 48,94 | 48,50 | 48,50 | 1,06% | 2.464,00 |
| 25.03.2026 | 49,56 | 49,56 | 47,99 | 47,99 | -0,27% | 4.643,00 |
| 24.03.2026 | 49,24 | 50,04 | 48,12 | 48,12 | -4,16% | 9.189,00 |
| 23.03.2026 | 49,73 | 50,21 | 49,73 | 50,21 | 2,81% | 5.457,00 |
| 20.03.2026 | 48,06 | 48,84 | 47,80 | 48,84 | 1,18% | 13.500,00 |
| 19.03.2026 | 46,53 | 48,27 | 46,53 | 48,27 | 3,14% | 12.796,00 |
| 18.03.2026 | 47,08 | 47,22 | 46,22 | 46,80 | -2,30% | 8.931,00 |
| 17.03.2026 | 48,49 | 48,49 | 47,61 | 47,90 | 1,85% | 7.357,00 |
| 16.03.2026 | 47,05 | 47,96 | 47,03 | 47,03 | 1,71% | 4.783,00 |
| 13.03.2026 | 46,93 | 46,93 | 46,06 | 46,24 | -1,72% | 3.429,00 |
| 12.03.2026 | 47,25 | 47,85 | 47,05 | 47,05 | -1,77% | 3.615,00 |
| 11.03.2026 | 48,07 | 48,14 | 47,71 | 47,90 | -1,84% | 4.490,00 |
| 10.03.2026 | 49,40 | 49,42 | 48,16 | 48,80 | -0,41% | 4.679,00 |
| 09.03.2026 | 49,00 | 49,61 | 48,72 | 49,00 | 0,18% | 5.037,00 |
| 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 | -2,31% | 6.502,00 |
| 23.02.2026 | 52,51 | 52,51 | 52,03 | 52,03 | -2,89% | 5.026,00 |
| 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 |