15,100€
-3,51%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,55 | 15,60 | 13,90 | 14,70 | -6,07% | 1.229,00 |
| 03.04.2025 | 17,30 | 17,30 | 15,55 | 15,65 | -13,30% | - |
| 02.04.2025 | 17,75 | 18,10 | 17,50 | 18,05 | 1,98% | - |
| 01.04.2025 | 17,95 | 18,00 | 17,45 | 17,70 | -1,39% | - |
| 31.03.2025 | 17,75 | 18,00 | 17,40 | 17,95 | 1,13% | 281,00 |
| 28.03.2025 | 18,15 | 18,15 | 17,50 | 17,75 | -0,84% | - |
| 27.03.2025 | 18,55 | 18,60 | 17,90 | 17,90 | -1,92% | - |
| 26.03.2025 | 18,65 | 18,70 | 18,10 | 18,25 | -0,27% | - |
| 25.03.2025 | 18,55 | 18,55 | 18,05 | 18,30 | 0,55% | - |
| 24.03.2025 | 18,15 | 18,25 | 17,90 | 18,20 | 2,25% | 1.001,00 |
| 21.03.2025 | 17,95 | 18,05 | 17,35 | 17,80 | 0,56% | - |
| 20.03.2025 | 18,10 | 18,10 | 17,50 | 17,70 | 0,57% | - |
| 19.03.2025 | 17,55 | 17,75 | 17,20 | 17,60 | 2,33% | - |
| 18.03.2025 | 17,55 | 17,65 | 16,95 | 17,20 | -0,29% | 1,00 |
| 17.03.2025 | 17,50 | 17,70 | 16,90 | 17,25 | -3,09% | - |
| 14.03.2025 | 17,25 | 17,80 | 16,95 | 17,80 | 4,40% | - |
| 13.03.2025 | 17,45 | 17,55 | 16,95 | 17,05 | -0,87% | - |
| 12.03.2025 | 17,20 | 17,40 | 16,75 | 17,20 | 1,18% | 211,00 |
| 11.03.2025 | 16,55 | 17,00 | 16,15 | 17,00 | 3,98% | - |
| 10.03.2025 | 17,35 | 17,40 | 16,15 | 16,35 | -6,30% | - |
| 07.03.2025 | 17,75 | 17,85 | 17,10 | 17,45 | -1,97% | - |
| 06.03.2025 | 18,35 | 18,35 | 17,60 | 17,80 | -3,00% | - |
| 05.03.2025 | 18,90 | 18,95 | 18,00 | 18,35 | -2,91% | - |
| 04.03.2025 | 19,85 | 19,90 | 18,50 | 18,90 | -4,79% | 3.954,00 |
| 03.03.2025 | 20,70 | 20,80 | 19,70 | 19,85 | -4,57% | - |
| 28.02.2025 | 20,30 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 27.02.2025 | 20,05 | 20,50 | 19,90 | 20,20 | 1,00% | - |
| 26.02.2025 | 19,75 | 20,20 | 19,70 | 20,00 | 1,52% | - |
| 25.02.2025 | 19,75 | 20,00 | 19,40 | 19,70 | 0,00% | - |
| 24.02.2025 | 19,90 | 20,05 | 19,50 | 19,70 | -0,76% | - |
| 21.02.2025 | 20,50 | 20,70 | 19,85 | 19,85 | -3,64% | - |
| 20.02.2025 | 21,10 | 21,30 | 20,40 | 20,60 | -3,29% | - |
| 19.02.2025 | 21,30 | 21,40 | 21,00 | 21,30 | 0,47% | - |
| 18.02.2025 | 21,10 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 17.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 14.02.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,48% | 789,00 |
| 13.02.2025 | 21,30 | 21,50 | 20,90 | 21,00 | -1,87% | - |
| 12.02.2025 | 21,70 | 21,80 | 21,20 | 21,40 | -0,93% | 14,00 |
| 11.02.2025 | 21,30 | 21,80 | 21,20 | 21,60 | 0,47% | 20,00 |
| 10.02.2025 | 21,70 | 21,90 | 21,20 | 21,50 | -0,46% | - |
| 07.02.2025 | 21,50 | 21,70 | 21,20 | 21,60 | 0,00% | - |
| 06.02.2025 | 21,30 | 21,60 | 21,10 | 21,60 | 1,89% | 763,00 |
| 05.02.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 0,95% | 200,00 |
| 04.02.2025 | 20,90 | 21,20 | 20,70 | 21,00 | 0,48% | - |
| 03.02.2025 | 21,10 | 21,10 | 20,60 | 20,90 | -0,95% | - |
| 31.01.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 30.01.2025 | 20,70 | 21,20 | 20,50 | 21,10 | 1,93% | - |
| 29.01.2025 | 20,30 | 21,20 | 20,30 | 20,70 | 1,47% | - |
| 28.01.2025 | 20,30 | 20,40 | 20,05 | 20,40 | 0,99% | - |
| 27.01.2025 | 19,90 | 20,40 | 19,85 | 20,20 | 0,75% | - |
| 24.01.2025 | 19,90 | 20,30 | 19,80 | 20,05 | 0,25% | - |
| 23.01.2025 | 20,10 | 20,40 | 19,90 | 20,00 | -0,99% | 800,00 |
| 22.01.2025 | 20,50 | 20,70 | 20,15 | 20,20 | -1,94% | - |
| 21.01.2025 | 20,70 | 21,00 | 20,60 | 20,60 | -0,48% | 386,00 |
| 20.01.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -1,43% | - |
| 17.01.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 1,94% | 6,00 |
| 16.01.2025 | 21,30 | 21,50 | 19,80 | 20,60 | -0,48% | - |
| 15.01.2025 | 20,30 | 20,90 | 20,30 | 20,70 | 2,73% | 900,00 |
| 14.01.2025 | 19,85 | 20,30 | 19,75 | 20,15 | 1,51% | 1,00 |
| 13.01.2025 | 19,60 | 19,85 | 19,35 | 19,85 | 1,28% | - |
| 10.01.2025 | 20,10 | 20,10 | 19,50 | 19,60 | -1,51% | - |
| 09.01.2025 | 20,05 | 20,05 | 19,90 | 19,90 | -0,50% | - |
| 08.01.2025 | 19,80 | 20,15 | 19,60 | 20,00 | 1,01% | - |
| 07.01.2025 | 19,65 | 20,00 | 19,60 | 19,80 | 0,51% | - |
| 06.01.2025 | 19,65 | 19,95 | 19,45 | 19,70 | 0,51% | 11,00 |
| 03.01.2025 | 19,45 | 19,70 | 19,10 | 19,60 | 0,51% | - |
| 02.01.2025 | 19,45 | 19,80 | 19,40 | 19,50 | 1,56% | - |
| 30.12.2024 | 19,30 | 19,35 | 19,15 | 19,20 | -1,03% | - |
| 27.12.2024 | 19,65 | 19,80 | 19,30 | 19,40 | 0,52% | 1,00 |
| 23.12.2024 | 19,15 | 19,60 | 18,90 | 19,30 | 1,05% | 1,00 |
| 20.12.2024 | 18,55 | 19,15 | 18,40 | 19,10 | 2,69% | - |
| 19.12.2024 | 18,45 | 18,90 | 18,40 | 18,60 | 0,54% | 18,00 |
| 18.12.2024 | 19,05 | 19,20 | 18,45 | 18,50 | -2,37% | - |
| 17.12.2024 | 19,25 | 19,40 | 18,60 | 18,95 | -1,81% | 258,00 |
| 16.12.2024 | 19,25 | 19,40 | 19,10 | 19,30 | 0,52% | - |
| 13.12.2024 | 19,40 | 19,45 | 19,05 | 19,20 | -2,04% | - |
| 12.12.2024 | 19,55 | 19,80 | 19,35 | 19,60 | 0,00% | - |
| 11.12.2024 | 19,15 | 19,85 | 19,15 | 19,60 | 2,35% | - |
| 10.12.2024 | 19,05 | 19,50 | 19,05 | 19,15 | 0,52% | - |
| 09.12.2024 | 19,65 | 19,75 | 19,00 | 19,05 | -3,30% | - |
| 06.12.2024 | 19,45 | 19,70 | 19,20 | 19,70 | 0,51% | - |
| 05.12.2024 | 19,65 | 19,85 | 19,55 | 19,60 | -0,51% | - |
| 04.12.2024 | 19,65 | 19,95 | 19,40 | 19,70 | 0,51% | 639,00 |
| 03.12.2024 | 19,75 | 19,80 | 19,50 | 19,60 | -1,01% | - |
| 02.12.2024 | 20,60 | 20,60 | 19,70 | 19,80 | -2,94% | 90,00 |
| 29.11.2024 | 19,95 | 20,40 | 19,50 | 20,40 | 1,75% | 400,00 |
| 28.11.2024 | 20,05 | 20,05 | 19,90 | 20,05 | 0,25% | - |
| 27.11.2024 | 20,30 | 20,30 | 19,85 | 20,00 | -0,50% | - |
| 26.11.2024 | 20,50 | 20,50 | 20,10 | 20,10 | -1,47% | - |
| 25.11.2024 | 20,05 | 20,60 | 19,90 | 20,40 | 1,24% | - |
| 22.11.2024 | 19,25 | 20,20 | 19,25 | 20,15 | 4,40% | - |
| 21.11.2024 | 18,85 | 19,30 | 18,80 | 19,30 | 2,12% | - |
| 20.11.2024 | 19,05 | 19,30 | 18,80 | 18,90 | -0,53% | 376,00 |
| 19.11.2024 | 19,15 | 19,25 | 18,85 | 19,00 | -1,04% | 100,00 |
| 18.11.2024 | 19,35 | 19,40 | 19,20 | 19,20 | -1,03% | - |
| 15.11.2024 | 19,05 | 19,40 | 18,95 | 19,40 | 1,04% | - |
| 14.11.2024 | 19,05 | 19,30 | 18,90 | 19,20 | 0,52% | - |
| 13.11.2024 | 18,65 | 19,40 | 18,65 | 19,10 | 2,14% | 85,00 |
| 12.11.2024 | 18,85 | 19,00 | 18,70 | 18,70 | -0,53% | 3,00 |
| 11.11.2024 | 18,40 | 19,30 | 18,40 | 18,80 | 2,45% | - |