27,150$
1,88%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,76 | 27,49 | 26,76 | 27,15 | 1,88% | 257.519,00 |
| 19.12.2024 | 27,43 | 27,75 | 26,62 | 26,65 | -1,66% | 137.036,00 |
| 18.12.2024 | 28,54 | 28,99 | 26,89 | 27,10 | -4,75% | 135.441,00 |
| 17.12.2024 | 29,04 | 29,34 | 28,40 | 28,45 | -1,63% | 164.065,00 |
| 16.12.2024 | 28,74 | 28,99 | 28,31 | 28,92 | 0,21% | 99.034,00 |
| 13.12.2024 | 28,32 | 28,88 | 27,72 | 28,86 | 0,38% | 162.054,00 |
| 12.12.2024 | 27,55 | 28,95 | 27,05 | 28,75 | 6,40% | 1.253.741,00 |
| 11.12.2024 | 27,12 | 27,36 | 26,68 | 27,02 | 1,08% | 88.652,00 |
| 10.12.2024 | 26,80 | 27,42 | 26,20 | 26,73 | 0,34% | 56.014,00 |
| 09.12.2024 | 26,77 | 27,05 | 26,57 | 26,64 | -0,34% | 36.600,00 |
| 06.12.2024 | 27,00 | 27,00 | 26,29 | 26,73 | 0,07% | 32.051,00 |
| 05.12.2024 | 26,95 | 27,16 | 26,71 | 26,71 | -0,78% | 34.391,00 |
| 04.12.2024 | 26,57 | 27,01 | 26,50 | 26,92 | 0,81% | 32.479,00 |
| 03.12.2024 | 27,03 | 27,05 | 26,55 | 26,71 | -1,31% | 24.228,00 |
| 02.12.2024 | 27,16 | 27,29 | 26,50 | 27,06 | -0,37% | 40.839,00 |
| 29.11.2024 | 27,18 | 27,30 | 26,77 | 27,16 | 0,89% | 25.408,00 |
| 27.11.2024 | 27,39 | 27,73 | 26,39 | 26,92 | -1,64% | 109.623,00 |
| 26.11.2024 | 27,93 | 28,26 | 26,26 | 27,37 | -2,98% | 180.086,00 |
| 25.11.2024 | 28,24 | 29,14 | 27,71 | 28,21 | 1,11% | 59.331,00 |
| 22.11.2024 | 27,50 | 28,14 | 27,42 | 27,90 | 5,76% | 42.867,00 |
| 20.11.2024 | 26,30 | 26,45 | 26,00 | 26,38 | -0,08% | 27.330,00 |
| 19.11.2024 | 26,20 | 26,51 | 26,06 | 26,40 | -0,53% | 16.082,00 |
| 18.11.2024 | 26,82 | 27,05 | 26,40 | 26,54 | -1,08% | 35.021,00 |
| 15.11.2024 | 27,20 | 27,29 | 26,63 | 26,83 | -0,78% | 29.077,00 |
| 14.11.2024 | 27,15 | 27,45 | 26,90 | 27,04 | -0,48% | 28.917,00 |
| 13.11.2024 | 27,69 | 27,91 | 27,10 | 27,17 | -1,06% | 35.781,00 |
| 12.11.2024 | 27,75 | 28,00 | 27,40 | 27,46 | -1,19% | 49.521,00 |
| 11.11.2024 | 27,40 | 28,12 | 27,30 | 27,79 | 3,08% | 57.870,00 |
| 08.11.2024 | 26,53 | 27,11 | 26,53 | 26,96 | 1,20% | 41.280,00 |
| 07.11.2024 | 27,99 | 27,99 | 26,64 | 26,64 | -4,62% | 60.749,00 |
| 06.11.2024 | 26,73 | 28,00 | 26,73 | 27,93 | 13,31% | 141.325,00 |
| 05.11.2024 | 24,24 | 24,74 | 24,24 | 24,65 | 1,82% | 30.780,00 |
| 04.11.2024 | 23,85 | 24,27 | 23,69 | 24,21 | 1,55% | 49.432,00 |
| 01.11.2024 | 24,14 | 24,17 | 23,68 | 23,84 | -0,71% | 30.239,00 |
| 31.10.2024 | 24,50 | 24,66 | 24,01 | 24,01 | -2,36% | 18.493,00 |
| 30.10.2024 | 24,48 | 25,15 | 24,47 | 24,59 | 0,51% | 18.853,00 |
| 29.10.2024 | 24,44 | 24,70 | 24,38 | 24,47 | -0,18% | 19.469,00 |
| 28.10.2024 | 24,20 | 24,96 | 24,08 | 24,51 | 2,08% | 39.802,00 |
| 25.10.2024 | 24,77 | 24,87 | 23,54 | 24,01 | -3,88% | 34.371,00 |
| 24.10.2024 | 25,80 | 25,80 | 24,58 | 24,98 | -2,46% | 51.703,00 |
| 23.10.2024 | 25,28 | 25,62 | 25,23 | 25,61 | 1,07% | 28.518,00 |
| 22.10.2024 | 25,23 | 25,41 | 25,11 | 25,34 | 0,64% | 29.014,00 |
| 21.10.2024 | 25,98 | 25,98 | 25,14 | 25,18 | -3,93% | 23.794,00 |
| 18.10.2024 | 26,81 | 26,81 | 26,15 | 26,21 | -2,31% | 22.017,00 |
| 17.10.2024 | 26,37 | 26,87 | 26,23 | 26,83 | 1,17% | 29.171,00 |
| 16.10.2024 | 26,15 | 26,83 | 25,88 | 26,52 | 2,55% | 53.509,00 |
| 15.10.2024 | 25,60 | 26,60 | 25,59 | 25,86 | 1,11% | 31.520,00 |
| 14.10.2024 | 25,31 | 25,77 | 24,98 | 25,58 | 0,25% | 26.143,00 |
| 11.10.2024 | 24,68 | 25,51 | 24,68 | 25,51 | 3,70% | 36.681,00 |
| 10.10.2024 | 24,22 | 24,60 | 24,22 | 24,60 | 0,45% | 13.582,00 |
| 09.10.2024 | 24,31 | 24,83 | 24,31 | 24,49 | -0,53% | 19.190,00 |
| 08.10.2024 | 24,72 | 24,78 | 24,48 | 24,62 | 0,29% | 24.098,00 |
| 07.10.2024 | 24,62 | 24,72 | 24,22 | 24,55 | -0,89% | 19.979,00 |
| 04.10.2024 | 24,86 | 25,27 | 24,46 | 24,77 | 1,52% | 35.280,00 |
| 03.10.2024 | 24,21 | 24,61 | 23,81 | 24,40 | 0,00% | 34.974,00 |
| 02.10.2024 | 24,72 | 24,88 | 24,21 | 24,40 | -1,29% | 21.796,00 |
| 01.10.2024 | 25,37 | 25,37 | 24,60 | 24,72 | -3,15% | 17.673,00 |
| 30.09.2024 | 24,87 | 25,83 | 24,79 | 25,53 | 1,37% | 19.200,00 |
| 27.09.2024 | 25,46 | 25,64 | 25,06 | 25,18 | -0,04% | 18.034,00 |
| 26.09.2024 | 25,29 | 25,46 | 24,87 | 25,19 | 0,88% | 19.828,00 |
| 25.09.2024 | 25,10 | 25,12 | 24,70 | 24,97 | -1,07% | 33.936,00 |
| 24.09.2024 | 25,72 | 25,79 | 25,23 | 25,24 | -1,21% | 19.289,00 |
| 23.09.2024 | 26,46 | 26,57 | 25,41 | 25,55 | -3,22% | 48.409,00 |
| 20.09.2024 | 26,80 | 26,93 | 26,40 | 26,40 | -1,68% | 93.144,00 |
| 19.09.2024 | 26,74 | 26,85 | 26,23 | 26,85 | 3,23% | 45.304,00 |
| 18.09.2024 | 26,29 | 27,00 | 25,67 | 26,01 | -0,27% | 37.143,00 |
| 17.09.2024 | 26,01 | 26,66 | 25,78 | 26,08 | 1,05% | 27.806,00 |
| 16.09.2024 | 25,58 | 25,91 | 25,58 | 25,81 | 0,94% | 23.067,00 |
| 13.09.2024 | 25,04 | 25,70 | 25,00 | 25,57 | 2,81% | 44.447,00 |
| 12.09.2024 | 24,86 | 25,11 | 24,54 | 24,87 | 0,65% | 38.189,00 |
| 11.09.2024 | 24,97 | 24,97 | 24,03 | 24,71 | -2,49% | 21.358,00 |
| 10.09.2024 | 25,18 | 25,44 | 24,67 | 25,34 | 1,36% | 25.038,00 |
| 09.09.2024 | 24,57 | 25,07 | 24,57 | 25,00 | 2,08% | 31.805,00 |
| 06.09.2024 | 24,81 | 24,81 | 24,41 | 24,49 | -1,09% | 16.218,00 |
| 05.09.2024 | 25,23 | 25,23 | 24,74 | 24,76 | -0,92% | 9.953,00 |
| 04.09.2024 | 25,34 | 25,63 | 24,85 | 24,99 | -2,46% | 25.726,00 |
| 03.09.2024 | 25,60 | 25,88 | 25,40 | 25,62 | -1,54% | 16.038,00 |
| 30.08.2024 | 25,93 | 26,25 | 25,63 | 26,02 | 0,42% | 28.868,00 |
| 29.08.2024 | 26,02 | 26,02 | 25,50 | 25,91 | 1,01% | 46.758,00 |
| 28.08.2024 | 24,72 | 25,81 | 24,72 | 25,65 | 0,75% | 33.043,00 |
| 27.08.2024 | 25,48 | 25,78 | 25,06 | 25,46 | -1,58% | 28.866,00 |
| 26.08.2024 | 26,18 | 26,25 | 25,71 | 25,87 | -0,27% | 43.926,00 |
| 23.08.2024 | 24,82 | 26,41 | 24,82 | 25,94 | 5,75% | 52.850,00 |
| 22.08.2024 | 24,77 | 24,77 | 24,41 | 24,53 | 0,29% | 18.920,00 |
| 21.08.2024 | 24,35 | 24,53 | 24,16 | 24,46 | 0,91% | 28.672,00 |
| 20.08.2024 | 24,58 | 24,58 | 24,00 | 24,24 | -1,38% | 43.988,00 |
| 19.08.2024 | 24,80 | 24,83 | 24,43 | 24,58 | -0,24% | 51.802,00 |
| 16.08.2024 | 23,95 | 24,83 | 23,46 | 24,64 | 2,97% | 97.073,00 |
| 15.08.2024 | 24,33 | 24,43 | 23,75 | 23,93 | 1,27% | 52.709,00 |
| 14.08.2024 | 24,10 | 24,10 | 23,23 | 23,63 | -0,08% | 43.620,00 |
| 13.08.2024 | 23,13 | 24,27 | 22,47 | 23,65 | 2,92% | 92.074,00 |
| 12.08.2024 | 23,59 | 23,59 | 22,67 | 22,98 | -1,03% | 53.309,00 |
| 09.08.2024 | 23,14 | 23,72 | 22,60 | 23,22 | 0,39% | 37.873,00 |
| 08.08.2024 | 22,50 | 23,36 | 22,50 | 23,13 | 1,80% | 34.201,00 |
| 07.08.2024 | 23,47 | 23,71 | 22,59 | 22,72 | -1,60% | 32.525,00 |
| 06.08.2024 | 22,68 | 23,16 | 22,46 | 23,09 | 1,81% | 33.499,00 |
| 05.08.2024 | 22,42 | 23,39 | 22,32 | 22,68 | -5,66% | 80.784,00 |
| 02.08.2024 | 24,02 | 24,56 | 23,54 | 24,04 | -4,34% | 62.070,00 |
| 01.08.2024 | 26,22 | 26,22 | 24,65 | 25,13 | -4,63% | 79.617,00 |
| 31.07.2024 | 27,65 | 27,65 | 26,32 | 26,35 | -4,80% | 123.694,00 |