30,590$
-0,13%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 30,69 | 30,83 | 30,22 | 30,59 | -0,13% | 325.075,00 |
| 19.03.2026 | 29,98 | 30,98 | 29,93 | 30,63 | 1,16% | 110.673,00 |
| 18.03.2026 | 30,46 | 30,64 | 30,08 | 30,28 | -0,79% | 211.754,00 |
| 17.03.2026 | 30,68 | 30,84 | 30,14 | 30,52 | 0,16% | 151.366,00 |
| 16.03.2026 | 30,40 | 30,80 | 30,40 | 30,47 | 0,76% | 102.738,00 |
| 13.03.2026 | 30,36 | 30,80 | 29,70 | 30,24 | -0,49% | 123.149,00 |
| 12.03.2026 | 29,82 | 30,42 | 29,58 | 30,39 | 0,03% | 90.703,00 |
| 11.03.2026 | 30,32 | 30,57 | 30,10 | 30,38 | -1,24% | 88.737,00 |
| 10.03.2026 | 30,85 | 31,43 | 30,57 | 30,76 | 0,13% | 134.648,00 |
| 09.03.2026 | 29,72 | 30,88 | 29,46 | 30,72 | -0,19% | 141.456,00 |
| 06.03.2026 | 30,34 | 30,80 | 29,89 | 30,78 | -1,52% | 135.870,00 |
| 05.03.2026 | 31,38 | 31,68 | 30,73 | 31,26 | -1,81% | 119.136,00 |
| 04.03.2026 | 31,82 | 32,32 | 31,60 | 31,83 | 0,51% | 146.205,00 |
| 03.03.2026 | 31,35 | 31,86 | 30,88 | 31,67 | -0,67% | 87.820,00 |
| 02.03.2026 | 30,87 | 32,11 | 30,73 | 31,89 | 1,61% | 157.924,00 |
| 27.02.2026 | 32,29 | 32,42 | 30,94 | 31,38 | -4,62% | 165.783,00 |
| 26.02.2026 | 32,42 | 33,09 | 31,91 | 32,90 | 2,02% | 215.849,00 |
| 25.02.2026 | 32,12 | 32,74 | 32,12 | 32,25 | 0,81% | 280.214,00 |
| 24.02.2026 | 32,12 | 32,46 | 31,68 | 31,99 | -5,19% | 148.987,00 |
| 20.02.2026 | 33,67 | 33,91 | 33,26 | 33,74 | 0,21% | 303.414,00 |
| 19.02.2026 | 33,62 | 33,98 | 33,10 | 33,67 | -0,44% | 187.368,00 |
| 18.02.2026 | 34,85 | 35,26 | 33,66 | 33,82 | -2,79% | 123.623,00 |
| 17.02.2026 | 34,86 | 35,11 | 34,34 | 34,79 | 1,10% | 99.675,00 |
| 13.02.2026 | 34,13 | 34,58 | 33,76 | 34,41 | 1,18% | 97.074,00 |
| 12.02.2026 | 34,73 | 35,00 | 33,54 | 34,01 | -1,36% | 111.584,00 |
| 11.02.2026 | 34,57 | 35,05 | 34,01 | 34,48 | 0,09% | 247.145,00 |
| 10.02.2026 | 34,62 | 35,01 | 34,03 | 34,45 | -0,95% | 151.923,00 |
| 09.02.2026 | 34,99 | 35,23 | 34,74 | 34,78 | -1,02% | 112.194,00 |
| 06.02.2026 | 34,95 | 35,47 | 34,94 | 35,14 | 0,98% | 214.180,00 |
| 05.02.2026 | 34,65 | 35,15 | 34,60 | 34,80 | 0,07% | 403.773,00 |
| 04.02.2026 | 34,56 | 35,15 | 34,56 | 34,77 | 1,56% | 460.481,00 |
| 03.02.2026 | 34,00 | 34,77 | 33,84 | 34,24 | 0,97% | 251.524,00 |
| 02.02.2026 | 33,22 | 34,40 | 33,22 | 33,91 | 2,94% | 311.175,00 |
| 30.01.2026 | 32,94 | 33,36 | 32,17 | 32,94 | 0,12% | 209.251,00 |
| 29.01.2026 | 32,07 | 32,98 | 32,04 | 32,90 | 2,91% | 170.950,00 |
| 28.01.2026 | 32,15 | 32,29 | 31,79 | 31,97 | -0,78% | 97.359,00 |
| 27.01.2026 | 32,15 | 32,39 | 32,03 | 32,22 | 0,47% | 77.721,00 |
| 26.01.2026 | 31,96 | 32,13 | 31,55 | 32,07 | -3,26% | 81.703,00 |
| 22.01.2026 | 33,26 | 33,73 | 33,14 | 33,15 | -0,30% | 158.249,00 |
| 21.01.2026 | 31,76 | 33,42 | 31,76 | 33,25 | 5,29% | 165.221,00 |
| 20.01.2026 | 31,89 | 32,00 | 31,52 | 31,58 | -1,89% | 120.117,00 |
| 16.01.2026 | 32,18 | 32,39 | 32,03 | 32,19 | -0,09% | 89.432,00 |
| 15.01.2026 | 31,85 | 32,33 | 31,85 | 32,22 | 2,19% | 93.345,00 |
| 14.01.2026 | 31,01 | 31,64 | 31,01 | 31,53 | 1,25% | 95.607,00 |
| 13.01.2026 | 31,47 | 31,47 | 30,92 | 31,14 | -0,13% | 85.110,00 |
| 12.01.2026 | 31,17 | 31,28 | 30,82 | 31,18 | -0,73% | 74.090,00 |
| 09.01.2026 | 32,22 | 32,22 | 31,34 | 31,41 | -2,51% | 124.407,00 |
| 08.01.2026 | 31,25 | 32,39 | 31,25 | 32,22 | 2,84% | 139.377,00 |
| 07.01.2026 | 31,44 | 31,52 | 30,78 | 31,33 | -0,21% | 134.965,00 |
| 06.01.2026 | 31,56 | 31,56 | 31,13 | 31,40 | -1,16% | 191.447,00 |
| 05.01.2026 | 30,81 | 32,20 | 30,81 | 31,77 | 3,00% | 190.749,00 |
| 02.01.2026 | 31,21 | 31,66 | 30,66 | 30,84 | -1,06% | 180.004,00 |
| 31.12.2025 | 31,57 | 31,57 | 31,12 | 31,17 | -0,57% | 141.833,00 |
| 30.12.2025 | 31,57 | 32,03 | 31,25 | 31,35 | -0,79% | 134.841,00 |
| 29.12.2025 | 31,99 | 32,02 | 31,56 | 31,60 | -1,22% | 170.386,00 |
| 26.12.2025 | 31,86 | 32,06 | 31,73 | 31,99 | 0,28% | 109.512,00 |
| 24.12.2025 | 31,84 | 32,19 | 31,80 | 31,90 | 0,16% | 102.981,00 |
| 23.12.2025 | 31,87 | 32,12 | 31,85 | 31,85 | -0,38% | 121.203,00 |
| 22.12.2025 | 32,11 | 32,72 | 31,90 | 31,97 | -0,19% | 152.112,00 |
| 19.12.2025 | 32,49 | 32,70 | 31,85 | 32,03 | -1,69% | 332.131,00 |
| 18.12.2025 | 32,49 | 32,85 | 32,40 | 32,58 | 0,97% | 156.113,00 |
| 17.12.2025 | 32,25 | 32,62 | 32,00 | 32,27 | 0,02% | 120.215,00 |
| 16.12.2025 | 32,40 | 33,00 | 32,25 | 32,26 | -0,49% | 121.528,00 |
| 15.12.2025 | 32,63 | 32,75 | 32,29 | 32,42 | -1,01% | 132.071,00 |
| 12.12.2025 | 32,65 | 32,99 | 32,52 | 32,75 | 0,43% | 95.798,00 |
| 11.12.2025 | 32,33 | 32,89 | 32,33 | 32,61 | 0,43% | 96.916,00 |
| 10.12.2025 | 31,34 | 32,66 | 31,34 | 32,47 | 3,61% | 152.521,00 |
| 09.12.2025 | 31,03 | 31,57 | 31,03 | 31,34 | 0,87% | 71.754,00 |
| 08.12.2025 | 31,00 | 31,42 | 31,00 | 31,07 | 0,68% | 100.837,00 |
| 05.12.2025 | 31,12 | 31,24 | 30,83 | 30,86 | -1,22% | 63.323,00 |
| 04.12.2025 | 31,18 | 31,42 | 31,00 | 31,24 | -0,06% | 82.223,00 |
| 03.12.2025 | 30,79 | 31,29 | 30,62 | 31,26 | 2,32% | 106.487,00 |
| 02.12.2025 | 30,84 | 30,84 | 30,45 | 30,55 | -0,29% | 58.728,00 |
| 01.12.2025 | 30,36 | 30,96 | 30,28 | 30,64 | 0,13% | 118.938,00 |
| 28.11.2025 | 30,53 | 30,69 | 30,28 | 30,60 | 0,03% | 57.136,00 |
| 26.11.2025 | 30,66 | 30,78 | 30,44 | 30,59 | -0,55% | 69.413,00 |
| 25.11.2025 | 29,90 | 30,91 | 29,82 | 30,76 | 3,67% | 218.274,00 |
| 24.11.2025 | 29,50 | 29,76 | 29,34 | 29,67 | 4,11% | 139.611,00 |
| 20.11.2025 | 28,92 | 29,27 | 28,47 | 28,50 | -0,35% | 97.187,00 |
| 19.11.2025 | 28,26 | 28,68 | 28,25 | 28,60 | 1,02% | 92.726,00 |
| 18.11.2025 | 28,43 | 28,70 | 28,21 | 28,31 | -0,77% | 104.212,00 |
| 17.11.2025 | 29,10 | 29,34 | 28,30 | 28,53 | -3,19% | 122.804,00 |
| 13.11.2025 | 29,50 | 29,73 | 29,26 | 29,47 | -0,47% | 111.127,00 |
| 12.11.2025 | 29,67 | 30,07 | 29,53 | 29,61 | -0,20% | 83.960,00 |
| 11.11.2025 | 29,68 | 29,86 | 29,60 | 29,67 | -0,40% | 70.289,00 |
| 10.11.2025 | 29,44 | 29,88 | 29,40 | 29,79 | 1,57% | 87.397,00 |
| 07.11.2025 | 29,03 | 29,34 | 28,80 | 29,33 | 0,86% | 190.032,00 |
| 06.11.2025 | 29,15 | 29,22 | 28,83 | 29,08 | -0,51% | 78.205,00 |
| 05.11.2025 | 28,76 | 29,26 | 28,72 | 29,23 | 1,56% | 97.430,00 |
| 04.11.2025 | 28,80 | 28,99 | 28,46 | 28,78 | -0,81% | 120.876,00 |
| 03.11.2025 | 28,51 | 29,12 | 28,03 | 29,02 | 1,88% | 135.588,00 |
| 31.10.2025 | 28,35 | 28,59 | 28,00 | 28,48 | -0,66% | 121.941,00 |
| 30.10.2025 | 28,83 | 29,26 | 28,61 | 28,67 | -0,86% | 103.317,00 |
| 29.10.2025 | 29,40 | 29,61 | 28,69 | 28,92 | -1,83% | 177.528,00 |
| 28.10.2025 | 29,40 | 29,54 | 29,01 | 29,46 | 0,03% | 137.710,00 |
| 27.10.2025 | 29,39 | 29,88 | 29,05 | 29,45 | 1,73% | 272.282,00 |
| 24.10.2025 | 27,89 | 29,25 | 27,84 | 28,95 | 9,33% | 307.259,00 |
| 23.10.2025 | 26,61 | 26,80 | 26,32 | 26,48 | -0,56% | 143.036,00 |
| 22.10.2025 | 26,62 | 27,00 | 26,51 | 26,63 | 0,11% | 61.984,00 |
| 21.10.2025 | 26,42 | 26,89 | 26,38 | 26,60 | 0,34% | 68.838,00 |