18,420$
-1,71%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,73 | 18,83 | 18,36 | 18,42 | -1,71% | 89.430,00 |
| 29.07.2026 | 18,68 | 18,89 | 18,47 | 18,74 | -0,66% | 109.406,00 |
| 28.07.2026 | 18,69 | 19,09 | 18,69 | 18,87 | 1,26% | 215.966,00 |
| 27.07.2026 | 18,13 | 18,75 | 18,13 | 18,63 | 3,62% | 132.565,00 |
| 24.07.2026 | 17,63 | 18,24 | 17,36 | 17,98 | 2,80% | 111.132,00 |
| 23.07.2026 | 17,47 | 17,57 | 16,97 | 17,49 | 0,63% | 84.417,00 |
| 22.07.2026 | 17,55 | 17,55 | 17,01 | 17,38 | -1,31% | 72.241,00 |
| 21.07.2026 | 17,52 | 17,64 | 17,38 | 17,61 | -0,23% | 73.615,00 |
| 20.07.2026 | 17,84 | 18,06 | 17,45 | 17,65 | -1,18% | 61.320,00 |
| 17.07.2026 | 18,16 | 18,45 | 17,78 | 17,86 | -2,08% | 83.027,00 |
| 16.07.2026 | 17,58 | 18,35 | 17,56 | 18,24 | 3,52% | 92.441,00 |
| 15.07.2026 | 17,31 | 17,74 | 17,31 | 17,62 | 2,03% | 40.439,00 |
| 14.07.2026 | 17,61 | 17,69 | 17,16 | 17,27 | -1,40% | 74.468,00 |
| 13.07.2026 | 17,30 | 17,59 | 17,23 | 17,52 | 1,36% | 74.118,00 |
| 10.07.2026 | 17,24 | 17,44 | 17,02 | 17,28 | 0,23% | 61.080,00 |
| 09.07.2026 | 17,13 | 17,46 | 17,13 | 17,24 | 0,17% | 60.635,00 |
| 08.07.2026 | 17,01 | 17,47 | 16,92 | 17,21 | -1,54% | 157.802,00 |
| 07.07.2026 | 17,62 | 17,62 | 17,39 | 17,48 | -0,23% | 63.488,00 |
| 06.07.2026 | 17,70 | 17,72 | 17,36 | 17,52 | -0,62% | 56.375,00 |
| 02.07.2026 | 18,06 | 18,07 | 17,54 | 17,63 | -2,00% | 81.175,00 |
| 01.07.2026 | 17,72 | 18,19 | 17,54 | 17,99 | 1,41% | 168.362,00 |
| 30.06.2026 | 17,45 | 17,91 | 17,25 | 17,74 | 1,60% | 155.569,00 |
| 29.06.2026 | 17,43 | 17,53 | 17,25 | 17,46 | -0,06% | 101.109,00 |
| 26.06.2026 | 17,19 | 17,54 | 17,13 | 17,47 | 2,28% | 489.762,00 |
| 25.06.2026 | 17,15 | 17,26 | 16,80 | 17,08 | -0,52% | 84.759,00 |
| 24.06.2026 | 16,86 | 17,28 | 16,85 | 17,17 | 2,08% | 108.282,00 |
| 23.06.2026 | 16,53 | 16,91 | 16,53 | 16,82 | 2,62% | 69.232,00 |
| 22.06.2026 | 16,64 | 16,85 | 16,38 | 16,39 | -1,68% | 99.172,00 |
| 18.06.2026 | 16,60 | 16,89 | 16,30 | 16,67 | 1,21% | 174.055,00 |
| 17.06.2026 | 16,73 | 16,79 | 16,21 | 16,47 | -1,73% | 113.527,00 |
| 16.06.2026 | 16,57 | 16,80 | 16,45 | 16,76 | 2,32% | 124.970,00 |
| 15.06.2026 | 16,62 | 16,80 | 16,26 | 16,38 | -1,03% | 82.827,00 |
| 12.06.2026 | 16,42 | 16,65 | 16,27 | 16,55 | 0,79% | 54.802,00 |
| 11.06.2026 | 16,51 | 16,61 | 16,11 | 16,42 | -0,12% | 83.584,00 |
| 10.06.2026 | 16,34 | 16,67 | 16,16 | 16,44 | 1,17% | 100.329,00 |
| 09.06.2026 | 16,09 | 16,32 | 16,03 | 16,25 | 2,01% | 60.514,00 |
| 08.06.2026 | 15,91 | 16,28 | 15,87 | 15,93 | -0,31% | 59.875,00 |
| 05.06.2026 | 15,62 | 16,10 | 15,62 | 15,98 | 2,04% | 54.514,00 |
| 04.06.2026 | 15,63 | 15,82 | 15,54 | 15,66 | 2,02% | 76.980,00 |
| 03.06.2026 | 15,67 | 15,68 | 15,26 | 15,35 | -2,85% | 69.397,00 |
| 02.06.2026 | 15,44 | 15,80 | 15,44 | 15,80 | 1,61% | 46.659,00 |
| 01.06.2026 | 15,58 | 15,60 | 15,29 | 15,55 | -0,58% | 64.755,00 |
| 29.05.2026 | 15,70 | 15,98 | 15,57 | 15,64 | -0,82% | 62.968,00 |
| 28.05.2026 | 15,62 | 15,81 | 15,32 | 15,77 | 0,64% | 44.203,00 |
| 27.05.2026 | 15,79 | 15,96 | 15,43 | 15,67 | -0,19% | 34.162,00 |
| 26.05.2026 | 15,55 | 15,90 | 15,49 | 15,70 | 1,36% | 59.938,00 |
| 22.05.2026 | 15,65 | 16,37 | 15,42 | 15,49 | -0,83% | 61.502,00 |
| 21.05.2026 | 15,46 | 15,66 | 15,22 | 15,62 | 0,45% | 123.178,00 |
| 20.05.2026 | 15,23 | 15,59 | 15,19 | 15,55 | 2,37% | 96.967,00 |
| 19.05.2026 | 15,21 | 15,26 | 15,01 | 15,19 | -0,20% | 77.622,00 |
| 18.05.2026 | 14,96 | 15,49 | 14,96 | 15,22 | 2,28% | 164.368,00 |
| 15.05.2026 | 15,01 | 15,22 | 14,76 | 14,88 | -1,46% | 78.081,00 |
| 14.05.2026 | 14,82 | 15,14 | 14,80 | 15,10 | 2,10% | 75.109,00 |
| 13.05.2026 | 14,65 | 15,46 | 14,53 | 14,79 | -0,07% | 155.074,00 |
| 12.05.2026 | 14,91 | 14,97 | 14,69 | 14,80 | -0,94% | 134.196,00 |
| 11.05.2026 | 15,17 | 15,17 | 14,90 | 14,94 | -1,58% | 79.625,00 |
| 08.05.2026 | 15,26 | 15,50 | 15,15 | 15,18 | -1,56% | 156.167,00 |
| 07.05.2026 | 15,19 | 15,55 | 15,19 | 15,42 | 1,72% | 98.442,00 |
| 06.05.2026 | 15,09 | 15,41 | 15,00 | 15,16 | 1,27% | 81.412,00 |
| 05.05.2026 | 14,76 | 15,07 | 14,76 | 14,97 | 2,46% | 61.734,00 |
| 04.05.2026 | 14,78 | 15,05 | 14,56 | 14,61 | -2,08% | 65.085,00 |
| 01.05.2026 | 14,78 | 15,08 | 14,41 | 14,92 | 0,54% | 81.798,00 |
| 30.04.2026 | 15,00 | 15,20 | 14,44 | 14,84 | -1,20% | 96.095,00 |
| 29.04.2026 | 15,25 | 15,46 | 14,92 | 15,02 | -2,53% | 68.944,00 |
| 28.04.2026 | 15,80 | 15,99 | 15,23 | 15,41 | -7,95% | 213.719,00 |
| 27.04.2026 | 16,41 | 16,83 | 16,31 | 16,74 | 1,27% | 63.195,00 |
| 24.04.2026 | 16,40 | 16,77 | 16,32 | 16,53 | 0,43% | 68.217,00 |
| 23.04.2026 | 16,65 | 16,79 | 16,39 | 16,46 | -0,96% | 62.442,00 |
| 22.04.2026 | 16,56 | 16,75 | 16,42 | 16,62 | 0,61% | 27.313,00 |
| 21.04.2026 | 16,83 | 16,92 | 16,45 | 16,52 | -1,99% | 40.818,00 |
| 20.04.2026 | 16,94 | 17,11 | 16,82 | 16,86 | -0,97% | 29.766,00 |
| 17.04.2026 | 16,91 | 17,19 | 16,76 | 17,02 | 2,35% | 64.462,00 |
| 16.04.2026 | 16,74 | 16,85 | 16,45 | 16,63 | -1,13% | 58.766,00 |
| 15.04.2026 | 16,87 | 16,96 | 16,74 | 16,82 | -0,77% | 23.336,00 |
| 14.04.2026 | 16,92 | 17,13 | 16,79 | 16,95 | -0,18% | 39.079,00 |
| 13.04.2026 | 16,86 | 17,09 | 16,71 | 16,98 | 0,35% | 33.176,00 |
| 10.04.2026 | 16,80 | 17,12 | 16,73 | 16,92 | -0,65% | 42.227,00 |
| 09.04.2026 | 16,79 | 17,12 | 16,69 | 17,03 | 0,95% | 62.187,00 |
| 08.04.2026 | 17,07 | 17,07 | 16,55 | 16,87 | 2,62% | 42.932,00 |
| 07.04.2026 | 16,44 | 16,53 | 16,16 | 16,44 | 0,43% | 38.053,00 |
| 06.04.2026 | 16,12 | 16,51 | 16,12 | 16,37 | 1,17% | 49.852,00 |
| 02.04.2026 | 15,96 | 16,23 | 15,86 | 16,18 | 0,75% | 41.262,00 |
| 01.04.2026 | 15,95 | 16,34 | 15,90 | 16,06 | 0,00% | 41.376,00 |
| 31.03.2026 | 16,25 | 16,25 | 15,75 | 16,06 | 0,31% | 43.439,00 |
| 30.03.2026 | 15,89 | 16,06 | 15,76 | 16,01 | 1,52% | 52.014,00 |
| 27.03.2026 | 15,81 | 15,89 | 15,65 | 15,77 | -0,88% | 28.324,00 |
| 26.03.2026 | 15,74 | 16,00 | 15,58 | 15,91 | 0,32% | 67.658,00 |
| 25.03.2026 | 16,01 | 16,01 | 15,72 | 15,86 | 0,00% | 48.328,00 |
| 24.03.2026 | 15,72 | 16,01 | 15,53 | 15,86 | 0,19% | 83.990,00 |
| 23.03.2026 | 15,77 | 16,07 | 15,76 | 15,83 | 2,46% | 55.452,00 |
| 20.03.2026 | 15,60 | 15,64 | 15,20 | 15,45 | -0,52% | 141.754,00 |
| 19.03.2026 | 15,22 | 15,62 | 15,03 | 15,53 | 1,64% | 50.626,00 |
| 18.03.2026 | 15,06 | 15,34 | 15,02 | 15,28 | 0,86% | 73.190,00 |
| 17.03.2026 | 15,22 | 15,46 | 14,91 | 15,15 | -0,39% | 209.422,00 |
| 16.03.2026 | 15,25 | 15,35 | 15,11 | 15,21 | 0,73% | 62.487,00 |
| 13.03.2026 | 15,26 | 15,30 | 14,81 | 15,10 | -0,40% | 75.948,00 |
| 12.03.2026 | 15,03 | 15,27 | 14,87 | 15,16 | -0,20% | 72.521,00 |
| 11.03.2026 | 15,51 | 15,57 | 15,10 | 15,19 | -2,49% | 77.159,00 |
| 10.03.2026 | 15,52 | 15,95 | 15,44 | 15,58 | 0,05% | 42.347,00 |
| 09.03.2026 | 15,18 | 15,71 | 15,11 | 15,57 | 0,13% | 78.998,00 |