18,625€
-1,72%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,13 | 19,13 | 18,73 | 18,73 | -1,19% | - |
| 09.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 08.10.2026 | 18,95 | 18,95 | 18,80 | 18,85 | 0,53% | 532,00 |
| 07.10.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -2,09% | - |
| 06.10.2026 | 18,85 | 19,15 | 18,85 | 19,15 | 1,59% | 472,00 |
| 05.10.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 02.10.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,08% | - |
| 01.10.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 0,00% | 90,00 |
| 30.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 29.09.2026 | 18,60 | 18,70 | 18,60 | 18,70 | 0,27% | 50,00 |
| 28.09.2026 | 18,70 | 18,70 | 18,65 | 18,65 | -0,27% | 450,00 |
| 25.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 24.09.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,57% | - |
| 23.09.2026 | 18,90 | 19,05 | 18,90 | 19,05 | -2,56% | 4,00 |
| 22.09.2026 | 19,20 | 19,55 | 19,20 | 19,55 | -0,26% | 272,00 |
| 21.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 18.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 3,96% | - |
| 17.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,61% | - |
| 16.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | - |
| 15.09.2026 | 18,50 | 19,00 | 18,50 | 18,55 | -0,80% | 54,00 |
| 14.09.2026 | 18,85 | 18,85 | 18,70 | 18,70 | 1,36% | 39,00 |
| 11.09.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 3,07% | - |
| 10.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -6,04% | - |
| 09.09.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 08.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 07.09.2026 | 18,55 | 18,90 | 18,55 | 18,90 | 0,00% | 102,00 |
| 04.09.2026 | 18,50 | 18,90 | 18,50 | 18,90 | 2,44% | 61,00 |
| 03.09.2026 | 18,60 | 18,60 | 18,45 | 18,45 | 1,93% | 200,00 |
| 02.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,43% | - |
| 01.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 31.08.2026 | 18,30 | 18,80 | 18,30 | 18,55 | 1,37% | 563,00 |
| 28.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 27.08.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -1,88% | 1.200,00 |
| 26.08.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 2,20% | 5.000,00 |
| 25.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 24.08.2026 | 18,35 | 18,35 | 18,15 | 18,15 | -3,71% | 20,00 |
| 21.08.2026 | 18,35 | 18,85 | 18,35 | 18,85 | 0,00% | 139,00 |
| 20.08.2026 | 19,30 | 19,30 | 18,85 | 18,85 | -2,08% | 100,00 |
| 19.08.2026 | 18,05 | 19,25 | 18,05 | 19,25 | 6,35% | 121,00 |
| 18.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 17.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 518,00 |
| 14.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -0,55% | - |
| 13.08.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,55% | - |
| 12.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 4,31% | - |
| 11.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,18% | - |
| 10.08.2026 | 17,60 | 18,35 | 17,60 | 18,35 | 0,55% | 2.000,00 |
| 07.08.2026 | 17,15 | 18,25 | 17,15 | 18,25 | 7,35% | 3.000,00 |
| 06.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,10% | - |
| 05.08.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 04.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 03.08.2026 | 17,05 | 17,70 | 17,05 | 17,60 | 4,76% | 9,00 |
| 31.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 30.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | - |
| 29.07.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -2,37% | - |
| 28.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 27.07.2026 | 17,10 | 17,10 | 16,85 | 16,85 | -0,30% | 16,00 |
| 24.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 23.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 22.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 21.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,30% | - |
| 20.07.2026 | 16,65 | 17,45 | 16,65 | 17,45 | 6,73% | 23,00 |
| 17.07.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 16.07.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -5,70% | - |
| 15.07.2026 | 16,95 | 17,55 | 16,95 | 17,55 | 2,93% | 2,00 |
| 14.07.2026 | 16,40 | 17,05 | 16,40 | 17,05 | 4,60% | 504,00 |
| 13.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -6,32% | - |
| 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 | -0,29% | 200,00 |
| 03.07.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 4,82% | 296,00 |
| 02.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 01.07.2026 | 16,50 | 17,30 | 16,50 | 17,30 | 4,22% | 1.100,00 |
| 30.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 29.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | - |
| 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 | 6,85% | 55,00 |
| 05.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 04.06.2026 | 16,25 | 16,25 | 15,95 | 15,95 | 0,95% | 1.172,00 |
| 03.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 02.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 100,00 |
| 01.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 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% | - |