16,900$
-0,94%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,86 | 17,01 | 16,68 | 16,90 | -0,94% | 5.463.042,00 |
| 04.03.2026 | 17,12 | 17,20 | 16,91 | 17,06 | 0,18% | 7.228.792,00 |
| 03.03.2026 | 16,84 | 17,20 | 16,64 | 17,03 | -1,16% | 7.735.828,00 |
| 02.03.2026 | 16,58 | 17,32 | 16,44 | 17,23 | 1,41% | 6.062.415,00 |
| 27.02.2026 | 17,65 | 17,74 | 16,74 | 16,99 | -5,66% | 11.949.673,00 |
| 26.02.2026 | 17,84 | 18,19 | 17,76 | 18,01 | 0,95% | 10.048.075,00 |
| 25.02.2026 | 17,70 | 17,90 | 17,55 | 17,84 | 1,77% | 7.800.666,00 |
| 24.02.2026 | 17,31 | 17,64 | 17,23 | 17,53 | -4,36% | 9.276.688,00 |
| 20.02.2026 | 18,16 | 18,36 | 17,89 | 18,33 | 1,05% | 11.605.682,00 |
| 19.02.2026 | 18,13 | 18,17 | 17,90 | 18,14 | -0,06% | 11.976.939,00 |
| 18.02.2026 | 18,27 | 18,52 | 18,09 | 18,15 | -0,17% | 7.882.011,00 |
| 17.02.2026 | 18,15 | 18,42 | 18,01 | 18,18 | 0,61% | 5.914.034,00 |
| 13.02.2026 | 17,74 | 18,19 | 17,62 | 18,07 | 0,95% | 5.221.335,00 |
| 12.02.2026 | 18,60 | 18,65 | 17,74 | 17,90 | -2,93% | 7.189.145,00 |
| 11.02.2026 | 18,82 | 18,99 | 18,34 | 18,44 | -1,34% | 6.596.532,00 |
| 10.02.2026 | 18,92 | 19,04 | 18,54 | 18,69 | -1,22% | 4.787.207,00 |
| 09.02.2026 | 18,80 | 19,14 | 18,78 | 18,92 | 0,11% | 4.846.393,00 |
| 06.02.2026 | 18,80 | 19,04 | 18,73 | 18,90 | 1,67% | 6.262.922,00 |
| 05.02.2026 | 18,58 | 18,74 | 18,35 | 18,59 | 0,00% | 6.856.663,00 |
| 04.02.2026 | 18,35 | 18,78 | 18,35 | 18,59 | 1,64% | 7.141.573,00 |
| 03.02.2026 | 17,89 | 18,31 | 17,84 | 18,29 | 2,52% | 7.661.546,00 |
| 02.02.2026 | 17,50 | 17,94 | 17,40 | 17,84 | 1,65% | 6.450.489,00 |
| 30.01.2026 | 17,48 | 17,68 | 17,39 | 17,55 | -0,28% | 6.002.129,00 |
| 29.01.2026 | 17,36 | 17,60 | 17,26 | 17,60 | 2,15% | 5.842.123,00 |
| 28.01.2026 | 17,39 | 17,51 | 17,21 | 17,23 | -1,15% | 5.180.314,00 |
| 27.01.2026 | 17,44 | 17,49 | 17,29 | 17,43 | 0,29% | 5.376.581,00 |
| 26.01.2026 | 17,12 | 17,43 | 17,11 | 17,38 | -3,44% | 6.321.786,00 |
| 22.01.2026 | 17,75 | 18,30 | 17,71 | 18,00 | 1,29% | 5.554.608,00 |
| 21.01.2026 | 17,61 | 17,99 | 17,25 | 17,77 | 2,90% | 8.801.659,00 |
| 20.01.2026 | 17,13 | 17,44 | 17,03 | 17,27 | -0,52% | 9.567.099,00 |
| 16.01.2026 | 17,46 | 17,55 | 17,29 | 17,36 | -0,63% | 12.559.716,00 |
| 15.01.2026 | 17,26 | 17,59 | 17,21 | 17,47 | 1,57% | 6.638.926,00 |
| 14.01.2026 | 16,86 | 17,25 | 16,86 | 17,20 | 0,58% | 6.291.233,00 |
| 13.01.2026 | 17,35 | 17,36 | 17,05 | 17,10 | -0,58% | 4.425.146,00 |
| 12.01.2026 | 17,37 | 17,49 | 17,12 | 17,20 | -2,05% | 4.525.036,00 |
| 09.01.2026 | 17,68 | 17,80 | 17,53 | 17,56 | -0,28% | 4.884.201,00 |
| 08.01.2026 | 17,54 | 17,90 | 17,54 | 17,61 | -0,11% | 6.897.639,00 |
| 07.01.2026 | 17,65 | 17,75 | 17,45 | 17,63 | -0,40% | 3.803.486,00 |
| 06.01.2026 | 17,35 | 17,76 | 17,27 | 17,70 | 1,78% | 5.077.521,00 |
| 05.01.2026 | 17,17 | 17,71 | 17,17 | 17,39 | 1,16% | 5.590.112,00 |
| 02.01.2026 | 17,14 | 17,31 | 16,94 | 17,19 | 0,53% | 3.888.639,00 |
| 31.12.2025 | 17,36 | 17,36 | 17,07 | 17,10 | -1,27% | 3.638.369,00 |
| 30.12.2025 | 17,41 | 17,45 | 17,27 | 17,32 | -0,46% | 3.969.548,00 |
| 29.12.2025 | 17,60 | 17,61 | 17,38 | 17,40 | -0,91% | 3.143.987,00 |
| 26.12.2025 | 17,56 | 17,66 | 17,48 | 17,56 | -0,28% | 2.667.725,00 |
| 24.12.2025 | 17,64 | 17,67 | 17,54 | 17,61 | 0,17% | 1.580.573,00 |
| 23.12.2025 | 17,81 | 17,89 | 17,58 | 17,58 | -1,46% | 2.976.674,00 |
| 22.12.2025 | 17,71 | 17,93 | 17,71 | 17,84 | 0,45% | 3.056.287,00 |
| 19.12.2025 | 17,61 | 17,76 | 17,57 | 17,76 | 0,91% | 6.827.741,00 |
| 18.12.2025 | 17,69 | 17,80 | 17,51 | 17,60 | 0,11% | 5.106.890,00 |
| 17.12.2025 | 17,48 | 17,83 | 17,48 | 17,58 | 0,63% | 5.016.792,00 |
| 16.12.2025 | 17,50 | 17,54 | 17,31 | 17,47 | -0,11% | 4.377.405,00 |
| 15.12.2025 | 17,66 | 17,73 | 17,44 | 17,49 | -0,17% | 5.118.478,00 |
| 12.12.2025 | 17,72 | 17,73 | 17,43 | 17,52 | -0,74% | 4.343.923,00 |
| 11.12.2025 | 17,45 | 17,75 | 17,39 | 17,65 | 0,46% | 5.265.968,00 |
| 10.12.2025 | 16,96 | 17,69 | 16,95 | 17,57 | 3,66% | 7.953.666,00 |
| 09.12.2025 | 17,01 | 17,23 | 16,93 | 16,95 | -0,35% | 4.258.947,00 |
| 08.12.2025 | 16,91 | 17,08 | 16,89 | 17,01 | 0,59% | 6.010.198,00 |
| 05.12.2025 | 16,91 | 17,01 | 16,87 | 16,91 | -0,18% | 3.402.708,00 |
| 04.12.2025 | 16,85 | 17,05 | 16,85 | 16,94 | 0,12% | 4.496.544,00 |
| 03.12.2025 | 16,65 | 16,98 | 16,65 | 16,92 | 1,81% | 5.988.816,00 |
| 02.12.2025 | 16,68 | 16,83 | 16,60 | 16,62 | -0,42% | 3.301.092,00 |
| 01.12.2025 | 16,37 | 16,79 | 16,34 | 16,69 | 0,30% | 3.125.813,00 |
| 28.11.2025 | 16,78 | 16,78 | 16,55 | 16,64 | -0,12% | 1.641.723,00 |
| 26.11.2025 | 16,66 | 16,85 | 16,59 | 16,66 | -0,24% | 3.863.499,00 |
| 25.11.2025 | 16,30 | 16,84 | 16,27 | 16,70 | 2,90% | 4.955.295,00 |
| 24.11.2025 | 16,00 | 16,28 | 15,93 | 16,23 | 4,17% | 4.503.755,00 |
| 20.11.2025 | 15,84 | 16,09 | 15,53 | 15,58 | -0,76% | 5.556.590,00 |
| 19.11.2025 | 15,40 | 15,73 | 15,40 | 15,70 | 1,82% | 4.414.892,00 |
| 18.11.2025 | 15,25 | 15,63 | 15,21 | 15,42 | 0,26% | 5.420.243,00 |
| 17.11.2025 | 15,80 | 15,90 | 15,30 | 15,38 | -2,97% | 6.351.555,00 |
| 13.11.2025 | 16,16 | 16,26 | 15,85 | 15,85 | -2,22% | 5.975.367,00 |
| 12.11.2025 | 16,18 | 16,42 | 16,10 | 16,21 | 0,81% | 6.161.977,00 |
| 11.11.2025 | 16,17 | 16,28 | 16,07 | 16,08 | -0,68% | 4.674.942,00 |
| 10.11.2025 | 16,13 | 16,34 | 16,07 | 16,19 | 0,68% | 7.058.364,00 |
| 07.11.2025 | 15,73 | 16,10 | 15,62 | 16,08 | 1,97% | 7.450.494,00 |
| 06.11.2025 | 15,87 | 16,00 | 15,66 | 15,77 | -0,57% | 6.795.068,00 |
| 05.11.2025 | 15,67 | 16,02 | 15,61 | 15,86 | 1,15% | 6.993.682,00 |
| 04.11.2025 | 15,60 | 15,72 | 15,39 | 15,68 | -0,32% | 8.017.485,00 |
| 03.11.2025 | 15,55 | 15,73 | 15,41 | 15,73 | 0,06% | 6.660.066,00 |
| 31.10.2025 | 15,50 | 15,72 | 15,37 | 15,72 | 0,77% | 6.340.054,00 |
| 30.10.2025 | 15,42 | 15,78 | 15,42 | 15,60 | 0,71% | 9.480.487,00 |
| 29.10.2025 | 15,58 | 15,85 | 15,38 | 15,49 | -0,90% | 8.041.249,00 |
| 28.10.2025 | 15,60 | 15,77 | 15,52 | 15,63 | -0,51% | 8.026.466,00 |
| 27.10.2025 | 15,68 | 15,76 | 15,56 | 15,71 | 0,83% | 10.650.563,00 |
| 24.10.2025 | 15,49 | 15,71 | 15,43 | 15,58 | 1,63% | 10.022.169,00 |
| 23.10.2025 | 15,39 | 15,49 | 15,20 | 15,33 | 0,13% | 12.101.019,00 |
| 22.10.2025 | 15,49 | 15,54 | 15,25 | 15,31 | -1,16% | 14.073.823,00 |
| 21.10.2025 | 15,47 | 15,58 | 15,33 | 15,49 | 0,00% | 12.160.828,00 |
| 20.10.2025 | 15,29 | 15,58 | 15,19 | 15,49 | 2,65% | 14.677.240,00 |
| 17.10.2025 | 14,91 | 15,16 | 14,55 | 15,09 | 3,00% | 28.403.671,00 |
| 16.10.2025 | 15,61 | 15,65 | 14,46 | 14,65 | -7,22% | 40.458.420,00 |
| 15.10.2025 | 16,34 | 16,37 | 15,74 | 15,79 | -2,05% | 29.738.524,00 |
| 14.10.2025 | 15,51 | 16,23 | 15,51 | 16,12 | 3,20% | 28.117.638,00 |
| 13.10.2025 | 15,51 | 15,70 | 15,40 | 15,62 | 2,36% | 17.099.934,00 |
| 10.10.2025 | 15,91 | 16,15 | 15,25 | 15,26 | -4,33% | 13.794.125,00 |
| 09.10.2025 | 16,15 | 16,21 | 15,89 | 15,95 | -1,24% | 10.190.675,00 |
| 08.10.2025 | 16,33 | 16,41 | 16,12 | 16,15 | -1,10% | 9.040.171,00 |
| 07.10.2025 | 16,53 | 16,63 | 16,32 | 16,33 | -0,85% | 12.734.491,00 |
| 06.10.2025 | 16,44 | 16,73 | 16,25 | 16,47 | 2,43% | 11.420.162,00 |