39,190$
-0,23%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 39,11 | 39,52 | 39,10 | 39,19 | -0,23% | 72.575,00 |
| 16.10.2026 | 39,33 | 39,94 | 39,07 | 39,28 | 0,08% | 97.143,00 |
| 15.10.2026 | 38,72 | 39,35 | 38,54 | 39,25 | 1,66% | 88.385,00 |
| 14.10.2026 | 38,25 | 38,74 | 37,82 | 38,61 | -0,49% | 118.187,00 |
| 13.10.2026 | 38,97 | 39,37 | 38,44 | 38,80 | -0,01% | 106.414,00 |
| 12.10.2026 | 38,39 | 39,00 | 38,39 | 38,81 | 0,92% | 66.433,00 |
| 09.10.2026 | 38,93 | 38,97 | 37,93 | 38,45 | -1,49% | 62.721,00 |
| 08.10.2026 | 38,69 | 39,20 | 38,45 | 39,03 | 0,83% | 112.945,00 |
| 07.10.2026 | 38,80 | 39,01 | 38,43 | 38,71 | -1,38% | 115.575,00 |
| 06.10.2026 | 39,63 | 39,95 | 39,16 | 39,25 | -0,96% | 94.772,00 |
| 05.10.2026 | 39,88 | 40,21 | 39,18 | 39,63 | -0,79% | 118.679,00 |
| 02.10.2026 | 39,88 | 40,35 | 39,62 | 39,94 | 1,20% | 118.585,00 |
| 01.10.2026 | 38,77 | 39,48 | 38,10 | 39,47 | 1,23% | 135.977,00 |
| 30.09.2026 | 39,32 | 39,36 | 38,73 | 38,99 | -0,76% | 123.918,00 |
| 29.09.2026 | 39,55 | 39,58 | 38,79 | 39,29 | -0,66% | 98.973,00 |
| 28.09.2026 | 39,98 | 40,12 | 39,50 | 39,55 | -1,74% | 123.256,00 |
| 25.09.2026 | 40,10 | 40,84 | 40,04 | 40,25 | 0,57% | 108.323,00 |
| 24.09.2026 | 39,85 | 40,14 | 39,61 | 40,02 | 1,01% | 124.995,00 |
| 23.09.2026 | 40,25 | 40,32 | 39,62 | 39,62 | -1,78% | 128.443,00 |
| 22.09.2026 | 40,68 | 40,77 | 40,05 | 40,34 | 0,02% | 138.115,00 |
| 21.09.2026 | 40,65 | 41,01 | 40,30 | 40,33 | -0,69% | 95.817,00 |
| 18.09.2026 | 40,43 | 40,78 | 40,01 | 40,61 | -0,22% | 412.119,00 |
| 17.09.2026 | 40,68 | 40,88 | 40,35 | 40,70 | 1,14% | 292.535,00 |
| 16.09.2026 | 40,88 | 40,90 | 39,56 | 40,24 | -1,35% | 127.617,00 |
| 15.09.2026 | 40,60 | 41,06 | 40,41 | 40,79 | -0,49% | 94.545,00 |
| 14.09.2026 | 40,79 | 41,23 | 40,71 | 40,99 | 0,22% | 121.328,00 |
| 11.09.2026 | 41,52 | 41,71 | 40,67 | 40,90 | -0,46% | 98.365,00 |
| 10.09.2026 | 40,70 | 41,14 | 40,40 | 41,09 | 0,81% | 122.841,00 |
| 09.09.2026 | 40,94 | 41,18 | 40,38 | 40,76 | -0,97% | 120.836,00 |
| 08.09.2026 | 41,56 | 41,94 | 40,99 | 41,16 | -1,29% | 114.884,00 |
| 04.09.2026 | 41,22 | 41,75 | 41,21 | 41,70 | 1,36% | 131.917,00 |
| 03.09.2026 | 41,20 | 41,35 | 40,87 | 41,14 | 0,69% | 94.413,00 |
| 02.09.2026 | 40,34 | 41,00 | 40,22 | 40,86 | 2,18% | 109.437,00 |
| 01.09.2026 | 40,35 | 40,66 | 39,74 | 39,99 | -1,31% | 95.935,00 |
| 31.08.2026 | 41,02 | 41,02 | 40,35 | 40,52 | -1,12% | 127.525,00 |
| 28.08.2026 | 40,92 | 41,43 | 40,82 | 40,98 | 0,15% | 193.541,00 |
| 27.08.2026 | 40,73 | 41,07 | 39,92 | 40,92 | 0,37% | 250.550,00 |
| 26.08.2026 | 40,85 | 41,10 | 40,64 | 40,77 | 0,39% | 107.434,00 |
| 25.08.2026 | 41,39 | 41,50 | 40,51 | 40,61 | -0,55% | 99.347,00 |
| 24.08.2026 | 41,19 | 41,39 | 40,75 | 40,84 | -0,89% | 93.320,00 |
| 21.08.2026 | 41,05 | 41,21 | 40,54 | 41,20 | 0,96% | 276.776,00 |
| 20.08.2026 | 40,72 | 40,99 | 40,51 | 40,81 | -0,27% | 177.716,00 |
| 19.08.2026 | 41,57 | 41,58 | 40,87 | 40,92 | -1,54% | 226.660,00 |
| 18.08.2026 | 41,67 | 41,75 | 41,15 | 41,56 | 0,00% | 120.422,00 |
| 17.08.2026 | 41,55 | 41,91 | 41,43 | 41,56 | -0,46% | 152.318,00 |
| 14.08.2026 | 41,95 | 42,31 | 41,68 | 41,75 | -0,33% | 101.136,00 |
| 13.08.2026 | 42,19 | 42,35 | 41,71 | 41,89 | 0,05% | 89.640,00 |
| 12.08.2026 | 41,80 | 42,11 | 41,56 | 41,87 | 0,62% | 107.386,00 |
| 11.08.2026 | 41,38 | 41,75 | 41,15 | 41,61 | 0,68% | 119.081,00 |
| 10.08.2026 | 41,46 | 41,74 | 41,00 | 41,33 | -0,82% | 135.942,00 |
| 07.08.2026 | 41,96 | 42,24 | 41,01 | 41,67 | -0,69% | 177.688,00 |
| 06.08.2026 | 42,75 | 42,75 | 41,90 | 41,96 | -1,08% | 159.314,00 |
| 05.08.2026 | 42,69 | 42,92 | 42,33 | 42,42 | -0,86% | 140.055,00 |
| 04.08.2026 | 42,58 | 42,91 | 42,33 | 42,79 | 0,56% | 124.826,00 |
| 03.08.2026 | 42,20 | 42,97 | 41,88 | 42,55 | 2,63% | 216.300,00 |
| 31.07.2026 | 41,06 | 41,97 | 40,98 | 41,46 | 0,48% | 131.690,00 |
| 30.07.2026 | 40,85 | 41,74 | 40,85 | 41,26 | 0,02% | 144.932,00 |
| 29.07.2026 | 41,86 | 42,16 | 41,18 | 41,25 | -2,20% | 174.399,00 |
| 28.07.2026 | 41,37 | 42,26 | 41,37 | 42,18 | 2,25% | 155.561,00 |
| 27.07.2026 | 41,35 | 41,45 | 40,62 | 41,25 | 1,55% | 276.362,00 |
| 24.07.2026 | 38,94 | 41,18 | 38,78 | 40,62 | 4,91% | 276.643,00 |
| 23.07.2026 | 38,42 | 39,10 | 38,05 | 38,72 | -0,49% | 159.145,00 |
| 22.07.2026 | 39,41 | 39,41 | 38,66 | 38,91 | -1,44% | 118.189,00 |
| 21.07.2026 | 39,38 | 39,82 | 38,20 | 39,48 | 0,43% | 156.510,00 |
| 20.07.2026 | 39,49 | 39,64 | 39,06 | 39,31 | -0,06% | 105.775,00 |
| 17.07.2026 | 39,71 | 40,37 | 39,13 | 39,34 | -1,74% | 111.741,00 |
| 16.07.2026 | 39,23 | 40,40 | 39,23 | 40,03 | 2,20% | 145.350,00 |
| 15.07.2026 | 38,76 | 39,33 | 38,73 | 39,17 | 1,07% | 120.588,00 |
| 14.07.2026 | 38,89 | 39,23 | 38,04 | 38,76 | 0,01% | 103.844,00 |
| 13.07.2026 | 38,88 | 39,08 | 38,55 | 38,75 | -0,26% | 129.211,00 |
| 10.07.2026 | 38,57 | 39,02 | 38,57 | 38,85 | 0,41% | 110.825,00 |
| 09.07.2026 | 37,92 | 38,77 | 37,70 | 38,69 | 2,79% | 137.171,00 |
| 08.07.2026 | 38,45 | 38,71 | 37,51 | 37,64 | -2,26% | 161.353,00 |
| 07.07.2026 | 38,92 | 39,43 | 38,45 | 38,51 | -0,93% | 134.528,00 |
| 06.07.2026 | 39,02 | 39,43 | 38,63 | 38,87 | -0,38% | 130.969,00 |
| 02.07.2026 | 40,13 | 40,13 | 38,89 | 39,02 | -2,55% | 141.286,00 |
| 01.07.2026 | 38,80 | 40,26 | 38,77 | 40,04 | 2,75% | 255.577,00 |
| 30.06.2026 | 38,77 | 39,18 | 38,47 | 38,97 | 0,26% | 233.554,00 |
| 29.06.2026 | 38,93 | 39,09 | 38,13 | 38,87 | -0,15% | 250.388,00 |
| 26.06.2026 | 38,76 | 39,19 | 38,04 | 38,93 | 0,66% | 912.220,00 |
| 25.06.2026 | 38,67 | 39,19 | 38,40 | 38,68 | 0,01% | 162.292,00 |
| 24.06.2026 | 38,41 | 38,85 | 38,36 | 38,67 | 0,76% | 230.787,00 |
| 23.06.2026 | 37,88 | 38,62 | 37,71 | 38,38 | 1,35% | 230.089,00 |
| 22.06.2026 | 37,36 | 38,03 | 37,36 | 37,87 | 1,37% | 285.585,00 |
| 18.06.2026 | 37,28 | 37,73 | 37,11 | 37,36 | 0,89% | 323.606,00 |
| 17.06.2026 | 37,04 | 37,54 | 36,43 | 37,03 | -0,38% | 251.470,00 |
| 16.06.2026 | 37,46 | 37,83 | 36,96 | 37,17 | 0,05% | 131.754,00 |
| 15.06.2026 | 38,05 | 38,47 | 37,05 | 37,15 | -1,98% | 176.031,00 |
| 12.06.2026 | 37,84 | 38,16 | 37,68 | 37,90 | -0,26% | 169.880,00 |
| 11.06.2026 | 38,00 | 38,24 | 37,42 | 38,00 | 0,37% | 156.614,00 |
| 10.06.2026 | 37,76 | 38,00 | 37,52 | 37,86 | 0,85% | 213.736,00 |
| 09.06.2026 | 37,46 | 38,46 | 37,40 | 37,54 | 0,66% | 194.954,00 |
| 08.06.2026 | 37,24 | 37,85 | 37,08 | 37,30 | 0,50% | 91.499,00 |
| 05.06.2026 | 36,62 | 37,50 | 35,86 | 37,11 | 1,34% | 79.700,00 |
| 04.06.2026 | 35,91 | 36,90 | 35,87 | 36,62 | 3,18% | 227.651,00 |
| 03.06.2026 | 36,15 | 36,49 | 35,34 | 35,49 | -2,66% | 101.238,00 |
| 02.06.2026 | 35,55 | 36,57 | 35,51 | 36,46 | 2,04% | 100.066,00 |
| 01.06.2026 | 36,00 | 36,19 | 35,36 | 35,73 | -1,41% | 75.802,00 |
| 29.05.2026 | 35,81 | 36,29 | 35,65 | 36,24 | 1,20% | 96.012,00 |
| 28.05.2026 | 35,99 | 36,08 | 35,26 | 35,81 | -0,28% | 108.837,00 |