27,760$
1,57%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 27,40 | 27,77 | 27,36 | 27,76 | 1,57% | 104.468,00 |
| 03.09.2025 | 27,21 | 27,49 | 27,09 | 27,33 | -0,18% | 71.822,00 |
| 02.09.2025 | 27,33 | 27,58 | 27,17 | 27,38 | -1,05% | 88.661,00 |
| 29.08.2025 | 27,72 | 27,85 | 27,54 | 27,67 | 0,18% | 64.005,00 |
| 28.08.2025 | 27,67 | 27,81 | 27,50 | 27,62 | 0,05% | 132.537,00 |
| 27.08.2025 | 27,48 | 27,74 | 27,45 | 27,61 | 0,27% | 80.981,00 |
| 26.08.2025 | 27,20 | 27,66 | 27,17 | 27,53 | 1,44% | 167.292,00 |
| 25.08.2025 | 27,18 | 27,51 | 27,10 | 27,14 | -0,22% | 105.331,00 |
| 22.08.2025 | 26,06 | 27,33 | 26,06 | 27,20 | 5,02% | 513.335,00 |
| 21.08.2025 | 26,51 | 26,51 | 25,80 | 25,90 | -0,19% | 63.392,00 |
| 20.08.2025 | 25,87 | 25,99 | 25,74 | 25,95 | 0,43% | 98.936,00 |
| 19.08.2025 | 25,91 | 26,23 | 25,75 | 25,84 | -0,39% | 84.565,00 |
| 18.08.2025 | 25,75 | 26,02 | 25,66 | 25,94 | 0,62% | 170.396,00 |
| 15.08.2025 | 26,63 | 26,65 | 25,74 | 25,78 | -2,31% | 213.192,00 |
| 14.08.2025 | 26,36 | 26,72 | 26,03 | 26,39 | -0,26% | 128.875,00 |
| 13.08.2025 | 26,23 | 26,57 | 26,01 | 26,46 | 1,77% | 247.090,00 |
| 12.08.2025 | 25,12 | 26,07 | 24,90 | 26,00 | 4,50% | 105.532,00 |
| 11.08.2025 | 24,92 | 25,66 | 24,72 | 24,88 | 0,00% | 70.917,00 |
| 08.08.2025 | 24,92 | 25,03 | 24,65 | 24,88 | 0,77% | 85.078,00 |
| 07.08.2025 | 25,09 | 25,48 | 24,62 | 24,69 | -0,64% | 88.927,00 |
| 06.08.2025 | 25,11 | 25,30 | 24,82 | 24,85 | -1,04% | 66.978,00 |
| 05.08.2025 | 25,23 | 25,84 | 24,66 | 25,11 | 0,00% | 114.638,00 |
| 04.08.2025 | 24,93 | 25,15 | 24,79 | 25,11 | 0,76% | 92.512,00 |
| 01.08.2025 | 25,22 | 25,51 | 24,66 | 24,92 | -2,31% | 158.758,00 |
| 31.07.2025 | 25,28 | 26,04 | 25,25 | 25,51 | -0,20% | 152.913,00 |
| 30.07.2025 | 26,03 | 26,39 | 25,48 | 25,56 | -1,35% | 110.061,00 |
| 29.07.2025 | 26,65 | 26,65 | 25,87 | 25,91 | -2,08% | 150.970,00 |
| 28.07.2025 | 26,28 | 26,55 | 26,12 | 26,46 | 1,53% | 123.524,00 |
| 25.07.2025 | 26,32 | 27,27 | 25,67 | 26,06 | -0,99% | 218.254,00 |
| 24.07.2025 | 27,10 | 27,36 | 26,31 | 26,32 | -3,16% | 145.767,00 |
| 23.07.2025 | 27,29 | 27,38 | 26,90 | 27,18 | 0,04% | 110.587,00 |
| 22.07.2025 | 27,27 | 27,58 | 27,13 | 27,17 | -0,22% | 276.843,00 |
| 21.07.2025 | 27,29 | 27,59 | 27,15 | 27,23 | -0,07% | 165.887,00 |
| 18.07.2025 | 27,44 | 27,61 | 26,96 | 27,25 | 0,00% | 120.060,00 |
| 17.07.2025 | 26,89 | 27,36 | 26,86 | 27,25 | 1,26% | 142.143,00 |
| 16.07.2025 | 27,07 | 27,37 | 26,60 | 26,91 | 0,41% | 217.449,00 |
| 15.07.2025 | 27,50 | 27,64 | 26,76 | 26,80 | -2,86% | 148.121,00 |
| 14.07.2025 | 26,96 | 27,59 | 26,96 | 27,59 | 2,11% | 100.680,00 |
| 11.07.2025 | 27,12 | 27,15 | 26,85 | 27,02 | -0,92% | 115.271,00 |
| 10.07.2025 | 27,21 | 27,61 | 27,21 | 27,27 | 0,15% | 80.403,00 |
| 09.07.2025 | 27,51 | 27,55 | 27,07 | 27,23 | -0,44% | 76.393,00 |
| 08.07.2025 | 27,03 | 27,72 | 27,03 | 27,35 | 1,26% | 177.859,00 |
| 07.07.2025 | 27,22 | 27,64 | 26,90 | 27,01 | -1,50% | 171.460,00 |
| 03.07.2025 | 27,08 | 27,56 | 26,90 | 27,42 | 1,82% | 125.618,00 |
| 02.07.2025 | 26,56 | 27,05 | 26,48 | 26,93 | 1,85% | 233.846,00 |
| 01.07.2025 | 25,60 | 26,81 | 25,60 | 26,44 | 2,96% | 133.271,00 |
| 30.06.2025 | 25,96 | 26,12 | 25,68 | 25,68 | -0,89% | 186.650,00 |
| 27.06.2025 | 25,82 | 26,16 | 25,80 | 25,91 | 0,39% | 615.552,00 |
| 26.06.2025 | 25,18 | 25,84 | 25,18 | 25,81 | 2,58% | 221.435,00 |
| 25.06.2025 | 25,60 | 25,75 | 25,10 | 25,16 | -1,45% | 159.117,00 |
| 24.06.2025 | 25,57 | 26,08 | 25,52 | 25,53 | 0,79% | 129.248,00 |
| 23.06.2025 | 24,59 | 25,36 | 24,50 | 25,33 | 2,97% | 228.703,00 |
| 20.06.2025 | 24,75 | 24,93 | 24,59 | 24,60 | 0,20% | 420.297,00 |
| 18.06.2025 | 24,41 | 24,84 | 24,41 | 24,55 | 0,45% | 75.698,00 |
| 17.06.2025 | 24,69 | 24,87 | 24,42 | 24,44 | -1,57% | 94.736,00 |
| 16.06.2025 | 25,08 | 25,26 | 24,78 | 24,83 | -0,56% | 157.670,00 |
| 13.06.2025 | 25,47 | 25,67 | 24,94 | 24,97 | -4,22% | 158.484,00 |
| 12.06.2025 | 26,19 | 26,31 | 25,87 | 26,07 | -0,72% | 92.595,00 |
| 11.06.2025 | 26,52 | 26,60 | 26,22 | 26,26 | -0,45% | 86.253,00 |
| 10.06.2025 | 26,09 | 26,49 | 26,09 | 26,38 | 1,27% | 99.436,00 |
| 09.06.2025 | 25,98 | 26,22 | 25,94 | 26,05 | 0,97% | 74.177,00 |
| 06.06.2025 | 25,59 | 25,81 | 25,49 | 25,80 | 2,46% | 62.522,00 |
| 05.06.2025 | 25,44 | 25,44 | 25,08 | 25,18 | -0,83% | 75.849,00 |
| 04.06.2025 | 25,85 | 26,00 | 25,36 | 25,39 | -1,93% | 82.394,00 |
| 03.06.2025 | 25,54 | 25,99 | 25,40 | 25,89 | 1,45% | 82.102,00 |
| 02.06.2025 | 25,84 | 25,92 | 25,29 | 25,52 | -1,16% | 97.005,00 |
| 30.05.2025 | 25,65 | 25,87 | 25,51 | 25,82 | 0,39% | 82.249,00 |
| 29.05.2025 | 25,82 | 26,18 | 25,50 | 25,72 | 0,08% | 76.810,00 |
| 28.05.2025 | 26,02 | 26,20 | 25,70 | 25,70 | -1,08% | 70.808,00 |
| 27.05.2025 | 25,62 | 26,01 | 25,39 | 25,98 | 2,36% | 73.219,00 |
| 23.05.2025 | 25,14 | 25,82 | 25,08 | 25,38 | -0,78% | 84.649,00 |
| 22.05.2025 | 25,83 | 26,17 | 25,58 | 25,58 | -1,20% | 112.714,00 |
| 21.05.2025 | 26,50 | 26,87 | 25,86 | 25,89 | -3,43% | 104.171,00 |
| 20.05.2025 | 26,95 | 27,11 | 26,79 | 26,81 | -0,78% | 59.534,00 |
| 19.05.2025 | 26,62 | 27,09 | 26,53 | 27,02 | 0,33% | 95.060,00 |
| 16.05.2025 | 27,19 | 27,26 | 26,86 | 26,93 | -0,88% | 73.609,00 |
| 15.05.2025 | 26,97 | 27,28 | 26,89 | 27,17 | 0,89% | 89.026,00 |
| 14.05.2025 | 27,60 | 27,99 | 26,89 | 26,93 | -1,10% | 87.732,00 |
| 13.05.2025 | 27,13 | 27,37 | 27,00 | 27,23 | 1,19% | 72.125,00 |
| 12.05.2025 | 27,24 | 27,43 | 26,89 | 26,91 | 2,48% | 100.975,00 |
| 09.05.2025 | 26,50 | 26,74 | 26,10 | 26,26 | -1,02% | 78.846,00 |
| 08.05.2025 | 25,98 | 26,66 | 25,87 | 26,53 | 3,03% | 109.773,00 |
| 07.05.2025 | 26,11 | 26,47 | 25,68 | 25,75 | -0,89% | 98.830,00 |
| 06.05.2025 | 25,81 | 26,51 | 25,81 | 25,98 | -0,65% | 104.386,00 |
| 05.05.2025 | 26,20 | 26,40 | 26,01 | 26,15 | -0,19% | 108.719,00 |
| 02.05.2025 | 25,86 | 26,33 | 25,67 | 26,20 | 2,58% | 145.872,00 |
| 01.05.2025 | 25,59 | 25,93 | 25,09 | 25,54 | 0,59% | 154.483,00 |
| 30.04.2025 | 25,55 | 25,84 | 25,00 | 25,39 | -0,24% | 188.330,00 |
| 29.04.2025 | 25,46 | 26,23 | 24,60 | 25,45 | 5,78% | 342.434,00 |
| 28.04.2025 | 24,06 | 24,43 | 23,73 | 24,06 | 0,84% | 118.313,00 |
| 25.04.2025 | 23,68 | 24,25 | 23,50 | 23,86 | -0,42% | 93.900,00 |
| 24.04.2025 | 24,37 | 24,40 | 23,28 | 23,96 | 1,27% | 125.244,00 |
| 23.04.2025 | 24,65 | 24,65 | 23,57 | 23,66 | 1,59% | 143.235,00 |
| 22.04.2025 | 22,40 | 23,43 | 22,40 | 23,29 | 4,49% | 144.709,00 |
| 21.04.2025 | 22,01 | 22,59 | 21,81 | 22,29 | -0,27% | 141.617,00 |
| 17.04.2025 | 22,46 | 22,75 | 22,28 | 22,35 | -0,49% | 241.152,00 |
| 16.04.2025 | 22,29 | 22,53 | 22,09 | 22,46 | -0,04% | 126.643,00 |
| 15.04.2025 | 21,88 | 22,58 | 21,88 | 22,47 | 2,70% | 201.337,00 |
| 14.04.2025 | 21,70 | 22,07 | 21,17 | 21,88 | 2,10% | 210.684,00 |
| 11.04.2025 | 21,86 | 23,17 | 20,97 | 21,43 | -2,50% | 295.895,00 |