15,110$
0,73%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,94 | 15,14 | 14,94 | 15,11 | 0,73% | 27.784,00 |
| 03.12.2024 | 15,03 | 15,20 | 14,80 | 15,00 | 0,07% | 41.803,00 |
| 02.12.2024 | 14,86 | 15,11 | 14,70 | 14,99 | 1,35% | 51.577,00 |
| 29.11.2024 | 14,72 | 14,86 | 14,61 | 14,79 | 0,48% | 16.825,00 |
| 27.11.2024 | 14,83 | 14,91 | 14,68 | 14,72 | -0,67% | 16.215,00 |
| 26.11.2024 | 14,83 | 14,96 | 14,74 | 14,82 | -0,60% | 25.355,00 |
| 25.11.2024 | 14,87 | 15,23 | 14,87 | 14,91 | 0,74% | 32.851,00 |
| 22.11.2024 | 14,54 | 14,87 | 14,53 | 14,80 | 2,42% | 31.151,00 |
| 20.11.2024 | 14,48 | 14,52 | 14,35 | 14,45 | -0,55% | 33.082,00 |
| 19.11.2024 | 14,41 | 14,53 | 14,35 | 14,53 | 0,48% | 23.968,00 |
| 18.11.2024 | 14,61 | 14,71 | 14,46 | 14,46 | -1,70% | 32.120,00 |
| 15.11.2024 | 14,93 | 14,95 | 14,62 | 14,71 | -0,88% | 30.680,00 |
| 14.11.2024 | 15,03 | 15,03 | 14,62 | 14,84 | -0,60% | 44.480,00 |
| 13.11.2024 | 15,33 | 15,34 | 14,92 | 14,93 | -1,19% | 48.506,00 |
| 12.11.2024 | 14,93 | 15,37 | 14,93 | 15,11 | 0,60% | 51.646,00 |
| 11.11.2024 | 15,10 | 15,58 | 14,95 | 15,02 | 0,13% | 68.351,00 |
| 08.11.2024 | 15,02 | 15,18 | 14,47 | 15,00 | 0,33% | 32.738,00 |
| 07.11.2024 | 15,37 | 15,37 | 14,88 | 14,95 | -2,99% | 52.272,00 |
| 06.11.2024 | 15,50 | 15,75 | 15,15 | 15,41 | 7,39% | 174.978,00 |
| 05.11.2024 | 13,87 | 14,39 | 13,79 | 14,35 | 3,46% | 36.575,00 |
| 04.11.2024 | 13,95 | 14,05 | 13,48 | 13,87 | -0,93% | 45.876,00 |
| 01.11.2024 | 14,31 | 14,34 | 13,98 | 14,00 | -1,16% | 44.291,00 |
| 31.10.2024 | 14,47 | 14,49 | 14,17 | 14,17 | -1,63% | 23.524,00 |
| 30.10.2024 | 14,12 | 14,60 | 14,12 | 14,40 | 1,41% | 19.880,00 |
| 29.10.2024 | 14,29 | 14,35 | 14,16 | 14,20 | -1,46% | 16.625,00 |
| 28.10.2024 | 14,05 | 14,58 | 14,05 | 14,41 | 3,00% | 19.243,00 |
| 25.10.2024 | 14,25 | 14,31 | 13,98 | 13,99 | -1,69% | 29.214,00 |
| 24.10.2024 | 14,22 | 14,30 | 13,73 | 14,23 | -4,94% | 65.515,00 |
| 23.10.2024 | 14,77 | 14,97 | 14,66 | 14,97 | 0,74% | 26.762,00 |
| 22.10.2024 | 14,78 | 14,96 | 14,72 | 14,86 | -0,07% | 17.532,00 |
| 21.10.2024 | 15,25 | 15,49 | 14,84 | 14,87 | -3,38% | 24.402,00 |
| 18.10.2024 | 15,82 | 15,82 | 15,36 | 15,39 | -2,53% | 28.922,00 |
| 17.10.2024 | 15,60 | 15,80 | 15,53 | 15,79 | 1,22% | 20.469,00 |
| 16.10.2024 | 15,34 | 15,66 | 15,22 | 15,60 | 2,90% | 31.696,00 |
| 15.10.2024 | 14,98 | 15,57 | 14,94 | 15,16 | 1,20% | 40.509,00 |
| 14.10.2024 | 14,96 | 15,08 | 14,77 | 14,98 | -0,07% | 35.766,00 |
| 11.10.2024 | 14,56 | 15,00 | 14,56 | 14,99 | 3,52% | 23.444,00 |
| 10.10.2024 | 14,42 | 14,52 | 14,36 | 14,48 | -0,55% | 12.970,00 |
| 09.10.2024 | 14,54 | 14,68 | 14,51 | 14,56 | 0,69% | 14.529,00 |
| 08.10.2024 | 14,67 | 14,67 | 14,46 | 14,46 | -0,96% | 12.403,00 |
| 07.10.2024 | 14,69 | 14,73 | 14,53 | 14,60 | -0,54% | 10.396,00 |
| 04.10.2024 | 14,65 | 14,79 | 14,54 | 14,68 | 2,09% | 24.099,00 |
| 03.10.2024 | 14,54 | 14,58 | 14,35 | 14,38 | -0,96% | 28.034,00 |
| 02.10.2024 | 14,43 | 14,77 | 14,21 | 14,52 | -1,29% | 17.300,00 |
| 01.10.2024 | 15,16 | 15,16 | 14,68 | 14,71 | -3,41% | 19.891,00 |
| 30.09.2024 | 14,94 | 15,30 | 14,91 | 15,23 | 1,40% | 26.145,00 |
| 27.09.2024 | 15,17 | 15,22 | 14,90 | 15,02 | 0,13% | 19.423,00 |
| 26.09.2024 | 15,15 | 15,28 | 14,98 | 15,00 | -0,33% | 30.240,00 |
| 25.09.2024 | 15,22 | 15,22 | 14,98 | 15,05 | -1,12% | 24.598,00 |
| 24.09.2024 | 15,44 | 15,47 | 15,21 | 15,22 | -1,30% | 30.336,00 |
| 23.09.2024 | 15,63 | 15,73 | 15,36 | 15,42 | -0,58% | 38.573,00 |
| 20.09.2024 | 15,66 | 15,68 | 15,31 | 15,51 | -1,84% | 127.608,00 |
| 19.09.2024 | 15,77 | 15,87 | 15,33 | 15,80 | 1,87% | 149.275,00 |
| 18.09.2024 | 15,46 | 15,85 | 15,23 | 15,51 | 0,39% | 122.992,00 |
| 17.09.2024 | 15,50 | 15,80 | 15,31 | 15,45 | 0,19% | 59.623,00 |
| 16.09.2024 | 15,20 | 15,43 | 15,08 | 15,42 | 1,31% | 37.792,00 |
| 13.09.2024 | 14,89 | 15,24 | 14,89 | 15,22 | 3,26% | 29.989,00 |
| 12.09.2024 | 14,76 | 14,88 | 14,66 | 14,74 | 0,55% | 18.203,00 |
| 11.09.2024 | 14,72 | 14,74 | 14,39 | 14,66 | -1,48% | 30.432,00 |
| 10.09.2024 | 14,84 | 14,93 | 14,59 | 14,88 | 0,95% | 23.666,00 |
| 09.09.2024 | 14,74 | 14,96 | 14,60 | 14,74 | -0,27% | 92.284,00 |
| 06.09.2024 | 15,01 | 15,25 | 14,66 | 14,78 | -1,07% | 13.439,00 |
| 05.09.2024 | 15,02 | 15,02 | 14,77 | 14,94 | 0,54% | 22.279,00 |
| 04.09.2024 | 15,17 | 15,32 | 14,86 | 14,86 | -2,04% | 30.131,00 |
| 03.09.2024 | 15,33 | 15,40 | 15,06 | 15,17 | -1,43% | 25.961,00 |
| 30.08.2024 | 15,39 | 15,40 | 15,24 | 15,39 | 0,39% | 18.247,00 |
| 29.08.2024 | 15,36 | 15,50 | 15,11 | 15,33 | 0,13% | 43.886,00 |
| 28.08.2024 | 15,24 | 15,50 | 15,22 | 15,31 | -0,13% | 45.118,00 |
| 27.08.2024 | 15,25 | 15,39 | 15,23 | 15,33 | -0,58% | 22.707,00 |
| 26.08.2024 | 15,50 | 15,60 | 15,06 | 15,42 | -0,26% | 64.315,00 |
| 23.08.2024 | 14,90 | 15,66 | 14,90 | 15,46 | 4,18% | 85.026,00 |
| 22.08.2024 | 14,91 | 15,00 | 14,63 | 14,84 | -0,47% | 20.259,00 |
| 21.08.2024 | 14,90 | 14,98 | 14,64 | 14,91 | 0,64% | 28.579,00 |
| 20.08.2024 | 14,88 | 14,88 | 14,71 | 14,82 | -0,70% | 26.935,00 |
| 19.08.2024 | 14,74 | 14,96 | 14,69 | 14,92 | 1,15% | 40.448,00 |
| 16.08.2024 | 14,49 | 14,87 | 14,44 | 14,75 | 1,30% | 30.482,00 |
| 15.08.2024 | 14,56 | 14,76 | 14,35 | 14,56 | 2,10% | 35.564,00 |
| 14.08.2024 | 14,61 | 14,61 | 14,13 | 14,26 | -1,52% | 23.665,00 |
| 13.08.2024 | 14,44 | 14,48 | 14,21 | 14,48 | 0,91% | 22.604,00 |
| 12.08.2024 | 14,57 | 14,97 | 14,22 | 14,35 | -0,21% | 47.988,00 |
| 09.08.2024 | 14,44 | 14,45 | 14,30 | 14,38 | -1,44% | 35.756,00 |
| 08.08.2024 | 14,41 | 14,65 | 14,14 | 14,59 | 2,24% | 46.217,00 |
| 07.08.2024 | 14,35 | 14,49 | 14,14 | 14,27 | 0,78% | 28.277,00 |
| 06.08.2024 | 13,91 | 14,21 | 13,75 | 14,16 | 1,58% | 66.287,00 |
| 05.08.2024 | 14,00 | 14,20 | 13,67 | 13,94 | -3,33% | 81.408,00 |
| 02.08.2024 | 14,34 | 14,66 | 14,34 | 14,42 | -3,16% | 46.951,00 |
| 01.08.2024 | 15,45 | 15,45 | 14,76 | 14,89 | -3,69% | 73.152,00 |
| 31.07.2024 | 15,40 | 15,70 | 15,29 | 15,46 | 0,52% | 87.123,00 |
| 30.07.2024 | 15,24 | 15,45 | 15,16 | 15,38 | 2,06% | 79.256,00 |
| 29.07.2024 | 15,40 | 15,40 | 15,00 | 15,07 | -1,37% | 66.134,00 |
| 26.07.2024 | 15,27 | 15,35 | 15,12 | 15,28 | 0,66% | 58.763,00 |
| 25.07.2024 | 15,00 | 15,41 | 14,97 | 15,18 | 1,67% | 101.930,00 |
| 24.07.2024 | 14,99 | 15,30 | 14,88 | 14,93 | 0,00% | 67.347,00 |
| 23.07.2024 | 14,59 | 14,96 | 14,57 | 14,93 | 2,05% | 102.254,00 |
| 22.07.2024 | 14,38 | 14,72 | 14,33 | 14,63 | 1,88% | 83.042,00 |
| 19.07.2024 | 14,42 | 14,51 | 14,30 | 14,36 | -0,07% | 34.324,00 |
| 18.07.2024 | 14,40 | 14,65 | 13,87 | 14,37 | -1,24% | 42.649,00 |
| 17.07.2024 | 14,38 | 14,65 | 14,38 | 14,55 | 0,34% | 74.330,00 |
| 16.07.2024 | 13,80 | 14,52 | 13,80 | 14,50 | 5,07% | 236.537,00 |
| 15.07.2024 | 13,14 | 13,86 | 13,10 | 13,80 | 6,15% | 78.461,00 |