16,600€
-2,64%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,99% | - |
| 26.02.2026 | 16,20 | 17,05 | 16,20 | 17,05 | 4,28% | 8,00 |
| 25.02.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 0,31% | 714,00 |
| 24.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | - |
| 23.02.2026 | 16,30 | 16,65 | 16,30 | 16,65 | 2,15% | 400,00 |
| 20.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | - |
| 19.02.2026 | 16,50 | 16,55 | 16,50 | 16,55 | -0,90% | 65,00 |
| 18.02.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 1,21% | 2.131,00 |
| 17.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 16.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 12.02.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -4,97% | - |
| 11.02.2026 | 16,30 | 17,30 | 16,30 | 17,10 | 0,59% | 600,00 |
| 10.02.2026 | 16,20 | 17,00 | 16,20 | 17,00 | 3,03% | 1,00 |
| 09.02.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 1.000,00 |
| 06.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,54% | - |
| 05.02.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
| 04.02.2026 | 15,55 | 16,30 | 15,55 | 15,65 | -0,32% | 170,00 |
| 03.02.2026 | 15,55 | 15,70 | 15,55 | 15,70 | -1,88% | 200,00 |
| 02.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 30.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,32% | - |
| 29.01.2026 | 15,75 | 16,70 | 15,75 | 15,75 | -3,37% | 246,00 |
| 28.01.2026 | 16,40 | 16,43 | 16,28 | 16,30 | 1,56% | - |
| 27.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -6,69% | - |
| 26.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 6,50% | 62,00 |
| 23.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 22.01.2026 | 15,70 | 16,30 | 15,70 | 16,30 | 3,82% | 160,00 |
| 21.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 20.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 19.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 16.01.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 3,16% | 150,00 |
| 15.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 14.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,77% | - |
| 13.01.2026 | 15,80 | 16,25 | 15,80 | 16,25 | 2,85% | 401,00 |
| 12.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 09.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 08.01.2026 | 15,55 | 16,30 | 15,55 | 16,30 | 4,49% | 284,00 |
| 07.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 06.01.2026 | 15,65 | 16,20 | 15,65 | 16,20 | 4,18% | 30,00 |
| 05.01.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -2,81% | - |
| 02.01.2026 | 15,55 | 16,00 | 15,55 | 16,00 | 1,91% | 100,00 |
| 30.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | 242,00 |
| 29.12.2025 | 15,35 | 15,80 | 15,35 | 15,35 | -2,54% | 336,00 |
| 23.12.2025 | 15,20 | 15,75 | 15,20 | 15,75 | 0,00% | 41,00 |
| 22.12.2025 | 15,20 | 15,75 | 15,20 | 15,75 | 1,61% | 50,00 |
| 19.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 419,00 |
| 18.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 16.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | - |
| 15.12.2025 | 15,50 | 15,75 | 15,50 | 15,75 | 1,29% | 926,00 |
| 12.12.2025 | 15,50 | 15,80 | 15,50 | 15,55 | 3,67% | 308,00 |
| 11.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 10.12.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 3,25% | 363,00 |
| 09.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 08.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -6,46% | - |
| 05.12.2025 | 15,55 | 16,25 | 15,55 | 16,25 | 5,18% | 92,00 |
| 04.12.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 1,31% | - |
| 03.12.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | - |
| 02.12.2025 | 15,15 | 15,15 | 14,95 | 14,95 | -3,55% | 324,00 |
| 01.12.2025 | 14,45 | 15,50 | 14,45 | 15,50 | 8,01% | 674,00 |
| 28.11.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -4,01% | - |
| 27.11.2025 | 14,30 | 14,95 | 14,30 | 14,95 | 5,28% | 181,00 |
| 26.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 25.11.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,70% | - |
| 24.11.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 21.11.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | - |
| 20.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 19.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 18.11.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 1.824,00 |
| 17.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 14.11.2025 | 14,40 | 14,80 | 14,40 | 14,80 | -1,00% | 280,00 |
| 13.11.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 4,91% | 290,00 |
| 12.11.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 11.11.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -1,04% | 1.072,00 |
| 10.11.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 07.11.2025 | 14,20 | 14,65 | 14,20 | 14,65 | 3,17% | 100,00 |
| 06.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 05.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 300,00 |
| 04.11.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 03.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,70% | - |
| 31.10.2025 | 14,20 | 14,85 | 14,20 | 14,85 | 3,85% | 10,00 |
| 30.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 29.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 28.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 27.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | - |
| 24.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 3,26% | - |
| 23.10.2025 | 14,25 | 14,25 | 13,80 | 13,80 | -3,16% | 867,00 |
| 22.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 21.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -3,06% | - |
| 20.10.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 2,80% | 230,00 |
| 17.10.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | 200,00 |
| 16.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 15.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 14.10.2025 | 14,25 | 14,30 | 14,25 | 14,30 | -2,05% | 100,00 |
| 13.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 10.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 09.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 08.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 07.10.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -2,40% | - |
| 06.10.2025 | 14,20 | 14,60 | 14,20 | 14,60 | -1,68% | 521,00 |