17,225€
-0,29%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,15 | 17,33 | 16,98 | 17,03 | -1,45% | - |
| 29.07.2026 | 17,05 | 17,28 | 17,00 | 17,28 | 1,17% | - |
| 28.07.2026 | 17,40 | 17,40 | 17,03 | 17,08 | -0,15% | - |
| 27.07.2026 | 17,70 | 17,70 | 16,90 | 17,10 | -1,16% | - |
| 24.07.2026 | 17,38 | 17,38 | 17,10 | 17,30 | -0,14% | - |
| 23.07.2026 | 17,30 | 17,38 | 17,28 | 17,33 | -0,29% | - |
| 22.07.2026 | 17,25 | 17,38 | 17,10 | 17,38 | 0,58% | - |
| 21.07.2026 | 17,20 | 17,30 | 17,13 | 17,28 | 0,44% | - |
| 20.07.2026 | 17,10 | 17,38 | 17,03 | 17,20 | 0,29% | - |
| 17.07.2026 | 16,90 | 17,18 | 16,90 | 17,15 | 0,73% | - |
| 16.07.2026 | 17,05 | 17,18 | 16,93 | 17,03 | -0,29% | - |
| 15.07.2026 | 16,80 | 17,43 | 16,80 | 17,08 | 0,74% | - |
| 14.07.2026 | 16,70 | 17,13 | 16,70 | 16,95 | 0,15% | - |
| 13.07.2026 | 16,90 | 16,95 | 16,78 | 16,93 | -2,73% | - |
| 10.07.2026 | 16,60 | 17,40 | 16,60 | 17,40 | 3,88% | 112,00 |
| 09.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -4,83% | - |
| 08.07.2026 | 16,45 | 17,60 | 16,45 | 17,60 | 6,99% | 6,00 |
| 07.07.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -5,19% | - |
| 06.07.2026 | 16,20 | 17,35 | 16,20 | 17,35 | 1,46% | 200,00 |
| 03.07.2026 | 17,40 | 17,40 | 16,98 | 17,10 | -0,29% | - |
| 02.07.2026 | 16,98 | 17,28 | 16,88 | 17,15 | 1,03% | - |
| 01.07.2026 | 16,98 | 17,25 | 16,73 | 16,98 | 0,30% | - |
| 30.06.2026 | 17,08 | 17,20 | 16,63 | 16,93 | 0,15% | - |
| 29.06.2026 | 16,80 | 16,93 | 16,78 | 16,90 | 0,90% | - |
| 26.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 25.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 1,52% | - |
| 24.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 22.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | 5,00 |
| 19.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 18.06.2026 | 16,50 | 17,25 | 16,50 | 16,55 | -1,19% | 98,00 |
| 17.06.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 16.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 15.06.2026 | 16,60 | 17,40 | 16,60 | 17,40 | 5,14% | 60,00 |
| 12.06.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 1,53% | - |
| 11.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | - |
| 10.06.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,77% | - |
| 09.06.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 08.06.2026 | 16,20 | 17,15 | 16,20 | 17,15 | 2,24% | 55,00 |
| 05.06.2026 | 16,55 | 16,78 | 16,53 | 16,78 | 1,36% | - |
| 04.06.2026 | 16,53 | 16,63 | 16,03 | 16,55 | 0,15% | - |
| 03.06.2026 | 16,18 | 16,70 | 16,18 | 16,53 | 0,92% | - |
| 02.06.2026 | 16,93 | 16,93 | 16,15 | 16,38 | -2,53% | - |
| 01.06.2026 | 16,83 | 17,13 | 16,80 | 16,80 | 2,75% | - |
| 29.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -2,39% | - |
| 28.05.2026 | 16,35 | 16,75 | 16,35 | 16,75 | 1,52% | 100,00 |
| 27.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,17% | - |
| 26.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -3,29% | - |
| 25.05.2026 | 16,55 | 17,00 | 16,55 | 16,70 | 2,14% | 240,00 |
| 22.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -4,66% | - |
| 21.05.2026 | 16,15 | 17,15 | 16,15 | 17,15 | 6,19% | 10,00 |
| 20.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 19.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 18.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 15.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 14.05.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -4,13% | - |
| 13.05.2026 | 16,15 | 16,95 | 16,15 | 16,95 | 4,95% | 4,00 |
| 11.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 08.05.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 07.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 06.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 05.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | - |
| 29.04.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 28.04.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -4,52% | - |
| 27.04.2026 | 16,05 | 16,60 | 16,05 | 16,60 | 1,22% | 58,00 |
| 24.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | - |
| 23.04.2026 | 15,35 | 16,70 | 15,35 | 16,55 | -6,76% | 2.997,00 |
| 22.04.2026 | 18,55 | 18,55 | 17,75 | 17,75 | 3,20% | 485,00 |
| 21.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 20.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -5,38% | - |
| 17.04.2026 | 17,05 | 17,65 | 17,05 | 17,65 | 3,82% | 100,00 |
| 16.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 15.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 14.04.2026 | 16,25 | 16,75 | 16,25 | 16,70 | 1,21% | 200,00 |
| 13.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,23% | 400,00 |
| 10.04.2026 | 16,35 | 17,05 | 16,35 | 17,05 | -0,87% | 55,00 |
| 09.04.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 0,58% | 181,00 |
| 08.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 5,88% | - |
| 07.04.2026 | 15,85 | 16,15 | 15,85 | 16,15 | 4,19% | 500,00 |
| 02.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -6,91% | - |
| 01.04.2026 | 16,10 | 16,65 | 16,00 | 16,65 | 0,00% | 450,00 |
| 31.03.2026 | 16,20 | 16,65 | 16,20 | 16,65 | 3,74% | 126,00 |
| 30.03.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 27.03.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 26.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 24.03.2026 | 15,85 | 16,70 | 15,85 | 16,70 | 4,38% | 106,00 |
| 23.03.2026 | 15,05 | 16,05 | 15,05 | 16,00 | 2,56% | 360,00 |
| 20.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | - |
| 19.03.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 18.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 17.03.2026 | 16,05 | 17,00 | 16,05 | 17,00 | 0,00% | 125,00 |
| 16.03.2026 | 16,55 | 17,10 | 16,55 | 17,00 | 2,41% | 300,00 |
| 13.03.2026 | 15,75 | 16,60 | 15,75 | 16,60 | 2,79% | 100,00 |
| 12.03.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 11.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 5,50% | - |
| 09.03.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -3,44% | - |