14,175€
2,35%
Echtzeit-Aktienkurs FBD HOLDINGS PLC EO-,60
Bid:
Ask:
Aktienkurse zur FBD HOLDINGS PLC EO-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 30.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -4,15% | - |
| 29.09.2025 | 14,65 | 14,65 | 13,85 | 14,45 | -1,37% | 2.139,00 |
| 26.09.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 2,81% | - |
| 25.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 1,79% | - |
| 24.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | - |
| 23.09.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 22.09.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 19.09.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 18.09.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | - |
| 17.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 100,00 |
| 16.09.2025 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | 76,00 |
| 15.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 12.09.2025 | 14,20 | 14,55 | 14,20 | 14,45 | -0,34% | 2.026,00 |
| 11.09.2025 | 13,60 | 14,50 | 13,60 | 14,50 | -0,34% | 138,00 |
| 10.09.2025 | 14,65 | 15,05 | 14,55 | 14,55 | -3,96% | 159,00 |
| 09.09.2025 | 14,55 | 15,15 | 14,55 | 15,15 | -0,98% | 100,00 |
| 08.09.2025 | 14,65 | 15,30 | 14,65 | 15,30 | 4,79% | 911,00 |
| 05.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.09.2025 | 14,55 | 15,00 | 14,55 | 14,60 | -3,63% | 238,00 |
| 03.09.2025 | 14,90 | 15,15 | 14,90 | 15,15 | 1,68% | 900,00 |
| 02.09.2025 | 14,55 | 14,90 | 14,55 | 14,90 | 2,41% | 300,00 |
| 01.09.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -4,28% | - |
| 29.08.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 2,01% | 40,00 |
| 28.08.2025 | 14,60 | 14,90 | 14,60 | 14,90 | -0,67% | 100,00 |
| 27.08.2025 | 14,50 | 15,05 | 14,50 | 15,00 | -0,33% | 531,00 |
| 26.08.2025 | 14,60 | 15,05 | 14,60 | 15,05 | -0,33% | 500,00 |
| 25.08.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 4,50% | 300,00 |
| 22.08.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 21.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 20.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 345,00 |
| 19.08.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 2,76% | 682,00 |
| 18.08.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | 150,00 |
| 15.08.2025 | 14,15 | 14,50 | 14,15 | 14,50 | -0,68% | 150,00 |
| 14.08.2025 | 14,45 | 14,60 | 14,45 | 14,60 | -2,34% | 141,00 |
| 13.08.2025 | 14,15 | 14,95 | 14,15 | 14,95 | 6,79% | 100,00 |
| 12.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 11.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | - |
| 08.08.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | - |
| 07.08.2025 | 13,45 | 14,00 | 13,45 | 14,00 | 0,00% | 542,00 |
| 06.08.2025 | 13,45 | 14,00 | 13,45 | 14,00 | 0,00% | 150,00 |
| 05.08.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 0,72% | 600,00 |
| 04.08.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -0,36% | 169,00 |
| 01.08.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | 190,00 |
| 31.07.2025 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | 238,00 |
| 30.07.2025 | 13,45 | 13,95 | 13,45 | 13,95 | -0,36% | 88,00 |
| 29.07.2025 | 13,65 | 14,00 | 13,65 | 14,00 | -1,41% | 430,00 |
| 28.07.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 200,00 |
| 25.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 24.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 23.07.2025 | 13,75 | 14,10 | 13,75 | 14,10 | -0,70% | 200,00 |
| 22.07.2025 | 13,85 | 14,20 | 13,85 | 14,20 | 4,03% | 2.600,00 |
| 21.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 18.07.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,81% | - |
| 17.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,47% | - |
| 16.07.2025 | 13,55 | 14,15 | 13,55 | 14,15 | -0,70% | 100,00 |
| 15.07.2025 | 13,65 | 14,25 | 13,65 | 14,25 | 0,00% | 5,00 |
| 14.07.2025 | 13,90 | 14,25 | 13,90 | 14,25 | 2,15% | 123,00 |
| 11.07.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,82% | - |
| 10.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,18% | - |
| 09.07.2025 | 13,90 | 14,15 | 13,90 | 14,15 | 0,71% | 519,00 |
| 08.07.2025 | 13,45 | 14,05 | 13,45 | 14,05 | 0,00% | 75,00 |
| 07.07.2025 | 13,60 | 14,20 | 13,60 | 14,05 | 2,18% | 180,00 |
| 04.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -2,14% | - |
| 03.07.2025 | 13,70 | 14,05 | 13,70 | 14,05 | -0,71% | 299,00 |
| 02.07.2025 | 13,70 | 14,25 | 13,70 | 14,15 | -0,35% | 472,00 |
| 01.07.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 3,65% | 613,00 |
| 30.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 27.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | - |
| 26.06.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,51% | - |
| 25.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 24.06.2025 | 13,45 | 13,95 | 13,10 | 13,10 | -3,32% | 1.036,00 |
| 23.06.2025 | 13,60 | 13,60 | 13,55 | 13,55 | -0,37% | 336,00 |
| 20.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 18.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 3,30% | 1.675,00 |
| 17.06.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,19% | - |
| 16.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 500,00 |
| 13.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 12.06.2025 | 13,70 | 14,05 | 13,70 | 14,05 | 3,31% | 640,00 |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 10.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 06.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,66% | - |
| 05.06.2025 | 13,30 | 13,95 | 13,30 | 13,95 | 6,49% | 250,00 |
| 04.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | - |
| 03.06.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,97% | - |
| 02.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 30.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 270,00 |
| 29.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | - |
| 28.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 27.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 26.05.2025 | 12,85 | 13,50 | 12,85 | 13,50 | 5,88% | 220,00 |
| 23.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 22.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 21.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | - |
| 20.05.2025 | 12,95 | 13,25 | 12,95 | 13,25 | 1,53% | 500,00 |
| 19.05.2025 | 12,95 | 13,05 | 12,95 | 13,05 | -1,88% | 300,00 |
| 16.05.2025 | 12,70 | 13,30 | 12,70 | 13,30 | 3,10% | 100,00 |
| 15.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |