28,390$
-0,39%
Echtzeit-Aktienkurs Finward Bancorp
Bid:
Ask:
Aktienkurse zur Finward Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 28,80 | 28,80 | 28,06 | 28,39 | -0,39% | 7.593,00 |
01.07.2025 | 27,58 | 28,58 | 27,58 | 28,50 | 3,19% | 19.112,00 |
30.06.2025 | 27,32 | 28,34 | 27,32 | 27,62 | 0,99% | 14.183,00 |
27.06.2025 | 27,46 | 28,95 | 27,16 | 27,35 | 0,48% | 337.066,00 |
26.06.2025 | 28,12 | 28,12 | 27,17 | 27,22 | -1,23% | 9.894,00 |
25.06.2025 | 28,50 | 28,50 | 27,16 | 27,56 | -2,10% | 8.976,00 |
24.06.2025 | 28,57 | 28,70 | 27,62 | 28,15 | -1,33% | 19.125,00 |
23.06.2025 | 29,00 | 29,00 | 28,52 | 28,53 | -0,94% | 9.859,00 |
20.06.2025 | 28,67 | 28,85 | 28,58 | 28,80 | 0,45% | 5.662,00 |
18.06.2025 | 28,95 | 29,00 | 28,67 | 28,67 | 0,49% | 11.349,00 |
17.06.2025 | 28,73 | 28,83 | 28,51 | 28,53 | 0,60% | 5.845,00 |
16.06.2025 | 29,27 | 29,60 | 28,10 | 28,36 | -1,18% | 12.380,00 |
13.06.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -0,80% | 5.044,00 |
12.06.2025 | 28,98 | 29,75 | 28,93 | 28,93 | 0,24% | 6.660,00 |
11.06.2025 | 30,00 | 30,25 | 28,86 | 28,86 | -1,74% | 6.304,00 |
10.06.2025 | 30,12 | 30,12 | 29,37 | 29,37 | -0,31% | 6.179,00 |
09.06.2025 | 30,01 | 30,15 | 29,46 | 29,46 | -0,97% | 6.986,00 |
06.06.2025 | 29,50 | 30,16 | 29,50 | 29,75 | 2,23% | 10.122,00 |
05.06.2025 | 29,10 | 29,37 | 29,09 | 29,10 | 0,14% | 5.283,00 |
04.06.2025 | 29,25 | 29,48 | 29,06 | 29,06 | -0,68% | 8.188,00 |
03.06.2025 | 29,10 | 29,42 | 29,10 | 29,26 | 0,45% | 5.194,00 |
02.06.2025 | 29,15 | 29,83 | 29,13 | 29,13 | -0,10% | 5.696,00 |
30.05.2025 | 29,42 | 29,95 | 29,16 | 29,16 | -0,03% | 6.244,00 |
29.05.2025 | 29,99 | 29,99 | 29,17 | 29,17 | -2,25% | 6.823,00 |
28.05.2025 | 30,00 | 30,00 | 29,64 | 29,84 | -0,27% | 5.156,00 |
27.05.2025 | 30,40 | 30,40 | 29,66 | 29,92 | -1,42% | 8.909,00 |
23.05.2025 | 30,35 | 30,39 | 30,14 | 30,35 | 1,17% | 4.297,00 |
22.05.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,12% | 5.402,00 |
21.05.2025 | 30,23 | 30,38 | 30,23 | 30,34 | 1,07% | 3.938,00 |
20.05.2025 | 30,26 | 30,35 | 30,02 | 30,02 | -0,79% | 4.794,00 |
19.05.2025 | 30,56 | 30,56 | 30,26 | 30,26 | -0,10% | 3.441,00 |
16.05.2025 | 30,60 | 30,60 | 30,29 | 30,29 | -0,69% | 5.404,00 |
15.05.2025 | 30,56 | 30,56 | 30,40 | 30,50 | 0,99% | 2.490,00 |
14.05.2025 | 30,43 | 30,51 | 30,20 | 30,20 | -0,17% | 4.755,00 |
13.05.2025 | 30,00 | 30,55 | 30,00 | 30,25 | 0,40% | 4.139,00 |
12.05.2025 | 30,58 | 30,60 | 30,13 | 30,13 | -0,40% | 4.684,00 |
09.05.2025 | 30,59 | 30,59 | 30,25 | 30,25 | -0,46% | 6.071,00 |
08.05.2025 | 30,58 | 30,59 | 30,25 | 30,39 | 1,10% | 7.966,00 |
07.05.2025 | 30,60 | 30,72 | 29,91 | 30,06 | -0,99% | 11.007,00 |
06.05.2025 | 30,89 | 31,00 | 30,36 | 30,36 | -1,52% | 6.823,00 |
05.05.2025 | 30,59 | 30,89 | 30,59 | 30,83 | 0,06% | 10.407,00 |
02.05.2025 | 30,87 | 31,00 | 30,70 | 30,81 | 0,29% | 9.861,00 |
01.05.2025 | 30,89 | 30,89 | 30,72 | 30,72 | -0,26% | 4.411,00 |
30.04.2025 | 30,77 | 30,85 | 30,77 | 30,80 | -0,32% | 9.248,00 |
29.04.2025 | 30,93 | 30,96 | 30,40 | 30,90 | -0,06% | 8.680,00 |
28.04.2025 | 30,98 | 31,00 | 30,92 | 30,92 | -0,42% | 4.941,00 |
25.04.2025 | 30,80 | 31,12 | 30,80 | 31,05 | 0,13% | 5.443,00 |
24.04.2025 | 30,90 | 31,16 | 30,90 | 31,01 | 0,26% | 13.464,00 |
23.04.2025 | 30,85 | 31,06 | 30,80 | 30,93 | 1,88% | 10.818,00 |
22.04.2025 | 30,34 | 30,55 | 30,24 | 30,36 | 0,56% | 14.247,00 |
21.04.2025 | 30,19 | 30,23 | 30,11 | 30,19 | 0,13% | 4.659,00 |
17.04.2025 | 29,94 | 30,53 | 29,94 | 30,15 | 1,21% | 15.866,00 |
16.04.2025 | 29,88 | 29,89 | 29,78 | 29,79 | 0,37% | 11.601,00 |
15.04.2025 | 29,47 | 29,79 | 29,36 | 29,68 | 1,12% | 10.989,00 |
14.04.2025 | 29,39 | 29,39 | 29,25 | 29,35 | 1,38% | 8.564,00 |
11.04.2025 | 29,09 | 29,19 | 28,95 | 28,95 | 0,14% | 5.721,00 |
10.04.2025 | 29,46 | 29,50 | 28,89 | 28,91 | -1,55% | 9.387,00 |
09.04.2025 | 28,66 | 29,50 | 28,51 | 29,37 | 2,07% | 17.893,00 |
08.04.2025 | 28,98 | 29,22 | 28,46 | 28,77 | -0,14% | 11.309,00 |
07.04.2025 | 28,01 | 28,96 | 28,01 | 28,81 | -0,31% | 11.484,00 |
04.04.2025 | 28,50 | 29,46 | 28,25 | 28,90 | -1,01% | 10.107,00 |
03.04.2025 | 29,05 | 29,20 | 28,24 | 29,20 | 0,33% | 4.288,00 |
02.04.2025 | 29,25 | 29,37 | 29,10 | 29,10 | -0,03% | 6.493,00 |
01.04.2025 | 29,20 | 29,20 | 29,01 | 29,11 | 0,03% | 1.917,00 |
31.03.2025 | 29,00 | 29,21 | 29,00 | 29,10 | 0,00% | 4.166,00 |
28.03.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | 394,00 |
27.03.2025 | 29,30 | 29,30 | 29,00 | 29,20 | 0,03% | 5.870,00 |
26.03.2025 | 29,30 | 29,30 | 28,90 | 29,19 | -0,51% | 4.361,00 |
25.03.2025 | 29,42 | 29,42 | 29,34 | 29,34 | 0,48% | 1.949,00 |
24.03.2025 | 29,40 | 29,40 | 29,15 | 29,20 | 0,90% | 2.944,00 |
21.03.2025 | 28,39 | 29,00 | 28,39 | 28,94 | 0,91% | 4.006,00 |
20.03.2025 | 29,00 | 29,45 | 28,00 | 28,68 | -1,41% | 6.206,00 |
19.03.2025 | 29,77 | 29,77 | 29,09 | 29,09 | -0,99% | 3.560,00 |
18.03.2025 | 29,38 | 29,59 | 29,38 | 29,38 | 0,17% | 4.948,00 |
17.03.2025 | 29,23 | 30,00 | 29,01 | 29,33 | -0,41% | 20.192,00 |
14.03.2025 | 29,43 | 29,59 | 29,19 | 29,45 | 0,31% | 4.867,00 |
13.03.2025 | 29,40 | 29,42 | 29,08 | 29,36 | 0,17% | 6.325,00 |
12.03.2025 | 28,00 | 29,31 | 28,00 | 29,31 | 5,05% | 8.930,00 |
11.03.2025 | 27,75 | 27,90 | 27,50 | 27,90 | -0,36% | 3.762,00 |
10.03.2025 | 27,90 | 28,16 | 27,70 | 28,00 | 0,04% | 2.475,00 |
07.03.2025 | 27,05 | 28,00 | 27,05 | 27,99 | 2,72% | 3.278,00 |
06.03.2025 | 26,75 | 28,00 | 26,75 | 27,25 | 0,41% | 9.443,00 |
05.03.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,04% | 475,00 |
04.03.2025 | 27,18 | 27,18 | 27,15 | 27,15 | 0,59% | 668,00 |
03.03.2025 | 27,00 | 27,00 | 26,99 | 26,99 | 0,00% | 6.130,00 |
28.02.2025 | 26,60 | 26,99 | 26,55 | 26,99 | 1,47% | 3.013,00 |
27.02.2025 | 26,45 | 26,60 | 26,45 | 26,60 | 0,91% | 984,00 |
26.02.2025 | 26,57 | 26,70 | 26,36 | 26,36 | 0,19% | 2.808,00 |
25.02.2025 | 26,75 | 26,75 | 26,31 | 26,31 | -1,28% | 1.296,00 |
24.02.2025 | 26,45 | 27,00 | 26,39 | 26,65 | 0,57% | 2.231,00 |
21.02.2025 | 26,55 | 26,55 | 26,50 | 26,50 | 0,00% | 2.483,00 |
20.02.2025 | 26,60 | 26,70 | 26,50 | 26,50 | -0,11% | 1.888,00 |
19.02.2025 | 26,55 | 26,87 | 26,53 | 26,53 | -0,08% | 3.104,00 |
18.02.2025 | 26,97 | 27,05 | 26,55 | 26,55 | -0,38% | 1.293,00 |
14.02.2025 | 26,50 | 26,65 | 26,50 | 26,65 | 1,02% | 829,00 |
13.02.2025 | 26,74 | 26,74 | 26,38 | 26,38 | 0,84% | 1.090,00 |
12.02.2025 | 26,44 | 27,04 | 26,16 | 26,16 | -0,83% | 2.436,00 |
11.02.2025 | 26,40 | 26,80 | 26,38 | 26,38 | -0,45% | 43.099,00 |
10.02.2025 | 27,00 | 27,19 | 26,50 | 26,50 | 0,72% | 1.828,00 |
07.02.2025 | 26,13 | 27,00 | 26,13 | 26,31 | -0,42% | 4.263,00 |