21,100€
1,93%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 05.06.2025 | 20,90 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 04.06.2025 | 21,10 | 21,10 | 20,50 | 20,70 | -2,36% | - |
| 03.06.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 0,95% | 5,00 |
| 02.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 1,00 |
| 30.05.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 29.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 28.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 27.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 4,00 |
| 26.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 7,00 |
| 23.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 22.05.2025 | 20,60 | 21,00 | 20,60 | 20,60 | -0,48% | 31,00 |
| 21.05.2025 | 21,30 | 21,30 | 20,70 | 20,70 | -5,05% | - |
| 20.05.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,40% | 8,00 |
| 19.05.2025 | 21,50 | 21,50 | 21,20 | 21,50 | -2,71% | - |
| 16.05.2025 | 21,80 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 15.05.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 14.05.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 13.05.2025 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 12.05.2025 | 21,50 | 22,30 | 21,50 | 22,10 | 5,74% | - |
| 09.05.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 08.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | 1,00 |
| 07.05.2025 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 06.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 177,00 |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 1,00 |
| 02.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 176,00 |
| 30.04.2025 | 20,40 | 20,40 | 19,85 | 20,30 | 0,00% | - |
| 29.04.2025 | 20,20 | 20,50 | 19,90 | 20,30 | 1,00% | - |
| 28.04.2025 | 20,00 | 20,30 | 19,90 | 20,10 | -1,47% | - |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 1,00 |
| 24.04.2025 | 20,60 | 20,80 | 20,10 | 20,30 | -1,93% | - |
| 23.04.2025 | 20,90 | 21,30 | 20,50 | 20,70 | 1,97% | - |
| 22.04.2025 | 19,50 | 20,50 | 19,50 | 20,30 | 1,75% | - |
| 17.04.2025 | 19,75 | 20,10 | 19,65 | 19,95 | 2,05% | - |
| 16.04.2025 | 19,10 | 19,65 | 19,00 | 19,55 | -0,51% | - |
| 15.04.2025 | 19,05 | 19,85 | 19,05 | 19,65 | 2,61% | - |
| 14.04.2025 | 19,05 | 19,35 | 18,65 | 19,15 | 1,06% | - |
| 11.04.2025 | 19,00 | 19,05 | 18,15 | 18,95 | 0,53% | - |
| 10.04.2025 | 20,40 | 20,50 | 18,35 | 18,85 | -8,05% | - |
| 09.04.2025 | 18,90 | 20,90 | 18,35 | 20,50 | 5,94% | - |
| 08.04.2025 | 19,95 | 20,60 | 19,05 | 19,35 | 1,31% | - |
| 07.04.2025 | 18,80 | 19,10 | 18,80 | 19,10 | -3,54% | 102,00 |
| 04.04.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -4,35% | 285,00 |
| 03.04.2025 | 21,80 | 21,90 | 20,50 | 20,70 | -8,81% | - |
| 02.04.2025 | 22,50 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 01.04.2025 | 22,60 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 31.03.2025 | 22,20 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 28.03.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 27.03.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 26.03.2025 | 23,10 | 23,50 | 23,10 | 23,10 | 0,00% | - |
| 25.03.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 3,13% | - |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 260,00 |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 22,00 |
| 20.03.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 19.03.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 1,34% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 1,00 |
| 17.03.2025 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 14.03.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 13.03.2025 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 12.03.2025 | 22,90 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 11.03.2025 | 23,50 | 23,70 | 22,50 | 22,70 | -3,40% | - |
| 10.03.2025 | 23,60 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 07.03.2025 | 23,90 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 06.03.2025 | 23,90 | 24,00 | 23,50 | 23,90 | -0,83% | - |
| 05.03.2025 | 24,70 | 24,70 | 23,70 | 24,10 | -2,43% | - |
| 04.03.2025 | 25,70 | 25,80 | 24,50 | 24,70 | -3,89% | - |
| 03.03.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,39% | - |
| 28.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 9,00 |
| 27.02.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 26.02.2025 | 25,40 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 25.02.2025 | 25,20 | 25,50 | 25,00 | 25,10 | -0,79% | - |
| 24.02.2025 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 21.02.2025 | 26,00 | 26,30 | 25,30 | 25,30 | -3,07% | - |
| 20.02.2025 | 26,30 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 19.02.2025 | 26,60 | 26,70 | 26,30 | 26,30 | 1,15% | - |
| 18.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 9,00 |
| 17.02.2025 | 26,00 | 26,00 | 25,90 | 26,00 | -0,38% | - |
| 14.02.2025 | 26,00 | 26,10 | 25,80 | 26,10 | 0,00% | - |
| 13.02.2025 | 26,20 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 12.02.2025 | 26,80 | 26,80 | 26,10 | 26,10 | -2,25% | - |
| 11.02.2025 | 26,20 | 26,90 | 26,10 | 26,70 | 1,52% | - |
| 10.02.2025 | 26,80 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 07.02.2025 | 27,20 | 27,30 | 26,50 | 26,50 | -2,21% | - |
| 06.02.2025 | 27,00 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 05.02.2025 | 26,40 | 26,90 | 26,30 | 26,90 | 0,75% | - |
| 04.02.2025 | 26,80 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 03.02.2025 | 26,30 | 27,10 | 26,30 | 26,90 | 1,51% | - |
| 31.01.2025 | 26,00 | 26,90 | 25,70 | 26,50 | 3,11% | - |
| 30.01.2025 | 25,60 | 26,10 | 25,40 | 25,70 | 0,78% | - |
| 29.01.2025 | 25,60 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 28.01.2025 | 25,80 | 26,00 | 25,30 | 25,50 | -0,78% | - |
| 27.01.2025 | 24,60 | 25,90 | 23,80 | 25,70 | 2,39% | - |
| 24.01.2025 | 24,90 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 23.01.2025 | 25,20 | 25,30 | 25,10 | 25,10 | -0,79% | - |
| 22.01.2025 | 25,60 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 21.01.2025 | 24,90 | 25,70 | 24,90 | 25,50 | 1,59% | - |
| 20.01.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -1,57% | - |
| 17.01.2025 | 25,20 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 16.01.2025 | 25,30 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 15.01.2025 | 24,90 | 25,70 | 24,90 | 25,30 | 1,61% | - |