14,750€
-0,67%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -2,69% | - |
| 21.08.2025 | 14,90 | 14,98 | 14,75 | 14,85 | 2,41% | - |
| 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 | 1,39% | 141,00 |
| 13.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 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% | - |
| 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 |