13,800€
-1,08%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 13.05.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 3,47% | 1.800,00 |
| 12.05.2025 | 13,00 | 13,00 | 12,95 | 12,95 | 0,39% | 100,00 |
| 09.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 08.05.2025 | 12,60 | 12,95 | 12,60 | 12,95 | 2,78% | 100,00 |
| 07.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 06.05.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -3,41% | 350,00 |
| 05.05.2025 | 12,65 | 13,20 | 12,65 | 13,20 | 2,33% | 11,00 |
| 02.05.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -1,15% | 1.989,00 |
| 30.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,61% | - |
| 29.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 28.04.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 24.04.2025 | 13,50 | 13,80 | 13,50 | 13,80 | -1,78% | 3.800,00 |
| 23.04.2025 | 13,20 | 14,05 | 13,20 | 14,05 | 4,07% | 4.250,00 |
| 22.04.2025 | 12,70 | 13,50 | 12,70 | 13,50 | 7,14% | 243,00 |
| 17.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 16.04.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 220,00 |
| 15.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 14.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,62% | 198,00 |
| 11.04.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 10.04.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 4,20% | - |
| 09.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 08.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,87% | - |
| 07.04.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -4,64% | 900,00 |
| 04.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | - |
| 03.04.2025 | 13,60 | 13,65 | 13,60 | 13,65 | -4,88% | 160,00 |
| 02.04.2025 | 13,40 | 14,35 | 13,40 | 14,35 | 1,06% | 103,00 |
| 01.04.2025 | 13,95 | 14,50 | 13,95 | 14,20 | -0,70% | 2.840,00 |
| 31.03.2025 | 14,10 | 14,55 | 14,10 | 14,30 | 5,15% | 2.834,00 |
| 28.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 27.03.2025 | 13,60 | 13,90 | 13,60 | 13,90 | -0,36% | 76,00 |
| 26.03.2025 | 13,60 | 14,10 | 13,60 | 13,95 | 4,10% | 288,00 |
| 25.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 24.03.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 1.709,00 |
| 21.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 18.03.2025 | 13,50 | 13,75 | 13,50 | 13,60 | -1,45% | 325,00 |
| 17.03.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 4,55% | 1.221,00 |
| 14.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 13.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -3,31% | - |
| 12.03.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 2,64% | 60,00 |
| 11.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -3,28% | - |
| 10.03.2025 | 13,35 | 13,70 | 13,35 | 13,70 | 0,74% | 639,00 |
| 07.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 06.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 05.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 04.03.2025 | 13,55 | 13,60 | 13,55 | 13,60 | -1,81% | 209,00 |
| 03.03.2025 | 13,25 | 13,85 | 13,25 | 13,85 | 3,75% | 103,00 |
| 28.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 27.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | - |
| 26.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,94% | - |
| 25.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 24.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 21.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | - |
| 20.02.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -4,63% | - |
| 19.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | 800,00 |
| 18.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -3,36% | - |
| 17.02.2025 | 13,15 | 13,40 | 13,15 | 13,40 | 2,29% | 558,00 |
| 14.02.2025 | 12,90 | 13,10 | 12,90 | 13,10 | -2,24% | 500,00 |
| 13.02.2025 | 12,75 | 13,40 | 12,75 | 13,40 | 5,51% | 600,00 |
| 12.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 11.02.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,16% | - |
| 10.02.2025 | 12,75 | 12,90 | 12,75 | 12,90 | -1,53% | 40,00 |
| 07.02.2025 | 12,85 | 13,15 | 12,85 | 13,10 | 3,15% | 311,00 |
| 06.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 04.02.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | 1.258,00 |
| 03.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,42% | - |
| 31.01.2025 | 12,75 | 13,15 | 12,75 | 13,15 | 3,54% | 304,00 |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 27.01.2025 | 12,55 | 13,10 | 12,55 | 13,10 | 3,15% | 112,00 |
| 24.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 23.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,70% | - |
| 22.01.2025 | 12,45 | 12,95 | 12,45 | 12,95 | 3,19% | 100,00 |
| 21.01.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 20.01.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -3,83% | - |
| 17.01.2025 | 12,55 | 13,05 | 12,55 | 13,05 | 3,57% | 452,00 |
| 16.01.2025 | 12,60 | 12,65 | 12,60 | 12,60 | 0,40% | 185,00 |
| 15.01.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -2,33% | - |