57,414$
0,20%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |