40,920$
-1,54%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 36,42 | 36,53 | 35,65 | 35,91 | -0,86% | 120.585,00 |
| 26.05.2026 | 35,61 | 36,48 | 35,60 | 36,22 | 2,43% | 101.325,00 |
| 22.05.2026 | 35,44 | 35,73 | 35,24 | 35,36 | -0,06% | 94.659,00 |
| 21.05.2026 | 34,83 | 35,40 | 34,73 | 35,38 | 0,70% | 78.990,00 |
| 20.05.2026 | 34,37 | 35,18 | 34,13 | 35,14 | 2,17% | 104.238,00 |
| 19.05.2026 | 34,07 | 34,52 | 33,82 | 34,39 | -0,06% | 67.650,00 |
| 18.05.2026 | 33,82 | 34,75 | 33,73 | 34,41 | 1,83% | 69.688,00 |
| 15.05.2026 | 33,90 | 34,03 | 33,65 | 33,79 | -1,26% | 91.104,00 |
| 14.05.2026 | 34,39 | 34,81 | 34,11 | 34,22 | 0,06% | 92.316,00 |
| 13.05.2026 | 34,38 | 34,80 | 34,03 | 34,20 | -1,30% | 91.878,00 |
| 12.05.2026 | 34,76 | 34,78 | 34,10 | 34,65 | -0,80% | 115.008,00 |
| 11.05.2026 | 35,41 | 35,41 | 34,59 | 34,93 | -1,44% | 90.349,00 |
| 08.05.2026 | 35,36 | 35,70 | 34,79 | 35,44 | 0,14% | 72.546,00 |
| 07.05.2026 | 35,35 | 35,65 | 34,94 | 35,39 | 0,11% | 79.736,00 |
| 06.05.2026 | 35,04 | 35,50 | 35,04 | 35,35 | 1,52% | 82.097,00 |
| 05.05.2026 | 34,06 | 34,89 | 34,00 | 34,82 | 2,68% | 90.179,00 |
| 04.05.2026 | 34,20 | 34,62 | 33,80 | 33,91 | -1,68% | 56.156,00 |
| 01.05.2026 | 34,14 | 34,78 | 33,79 | 34,49 | 1,26% | 69.129,00 |
| 30.04.2026 | 33,74 | 34,48 | 33,74 | 34,06 | 0,06% | 72.673,00 |
| 29.04.2026 | 34,80 | 34,97 | 33,96 | 34,04 | -2,74% | 77.524,00 |
| 28.04.2026 | 34,91 | 35,25 | 34,78 | 35,00 | 1,27% | 87.995,00 |
| 27.04.2026 | 33,91 | 34,57 | 33,77 | 34,56 | 2,61% | 94.426,00 |
| 24.04.2026 | 33,57 | 34,37 | 33,24 | 33,68 | -1,00% | 121.685,00 |
| 23.04.2026 | 34,15 | 34,50 | 33,48 | 34,02 | -0,44% | 190.049,00 |
| 22.04.2026 | 34,22 | 34,60 | 33,97 | 34,17 | -0,20% | 76.262,00 |
| 21.04.2026 | 34,96 | 34,99 | 34,01 | 34,24 | -2,34% | 114.550,00 |
| 20.04.2026 | 35,05 | 35,43 | 34,99 | 35,06 | -0,20% | 76.003,00 |
| 17.04.2026 | 34,59 | 35,67 | 34,55 | 35,13 | 2,63% | 107.408,00 |
| 16.04.2026 | 34,13 | 34,33 | 33,95 | 34,23 | -0,06% | 117.647,00 |
| 15.04.2026 | 34,29 | 34,49 | 33,69 | 34,25 | -0,26% | 92.668,00 |
| 14.04.2026 | 33,75 | 34,42 | 33,45 | 34,34 | 1,45% | 124.937,00 |
| 13.04.2026 | 33,98 | 34,02 | 33,53 | 33,85 | -0,59% | 150.593,00 |
| 10.04.2026 | 34,49 | 34,49 | 33,77 | 34,05 | -0,99% | 79.903,00 |
| 09.04.2026 | 33,63 | 34,47 | 33,52 | 34,39 | 1,51% | 160.292,00 |
| 08.04.2026 | 34,19 | 34,47 | 33,68 | 33,88 | 2,08% | 154.236,00 |
| 07.04.2026 | 32,65 | 33,31 | 32,65 | 33,19 | 1,28% | 125.969,00 |
| 06.04.2026 | 32,22 | 32,78 | 32,21 | 32,77 | 1,71% | 71.372,00 |
| 02.04.2026 | 31,70 | 32,27 | 31,55 | 32,22 | 0,25% | 112.979,00 |
| 01.04.2026 | 31,82 | 32,36 | 31,75 | 32,14 | 1,36% | 116.242,00 |
| 31.03.2026 | 31,51 | 31,75 | 31,11 | 31,71 | 1,96% | 109.824,00 |
| 30.03.2026 | 31,08 | 31,25 | 30,79 | 31,10 | 0,71% | 78.668,00 |
| 27.03.2026 | 31,06 | 31,16 | 30,69 | 30,88 | -0,99% | 81.280,00 |