23,500€
0,86%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,50 | 23,50 | 23,30 | 23,30 | 0,43% | - |
| 05.05.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 10,00 |
| 04.05.2026 | 23,40 | 23,60 | 23,10 | 23,40 | 1,30% | - |
| 30.04.2026 | 23,00 | 23,10 | 22,90 | 23,10 | -0,43% | - |
| 29.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 254,00 |
| 28.04.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,30% | 303,00 |
| 27.04.2026 | 22,50 | 23,30 | 22,10 | 23,10 | 0,87% | - |
| 24.04.2026 | 23,30 | 23,50 | 22,30 | 22,90 | 0,00% | - |
| 23.04.2026 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 90,00 |
| 21.04.2026 | 23,10 | 23,30 | 23,00 | 23,20 | 0,43% | - |
| 20.04.2026 | 22,70 | 23,30 | 22,50 | 23,10 | 0,87% | - |
| 17.04.2026 | 22,30 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 16.04.2026 | 22,50 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 15.04.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -1,76% | - |
| 14.04.2026 | 22,60 | 22,70 | 22,50 | 22,70 | 1,79% | - |
| 13.04.2026 | 22,30 | 22,50 | 22,10 | 22,30 | -2,62% | - |
| 10.04.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 09.04.2026 | 22,60 | 22,90 | 22,40 | 22,90 | 2,23% | - |
| 08.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 49,00 |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 41,00 |
| 02.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 3,00 |
| 01.04.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 31.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 50,00 |
| 30.03.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 27.03.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 26.03.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 25.03.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 2,90% | - |
| 24.03.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -1,90% | - |
| 23.03.2026 | 20,30 | 21,30 | 20,10 | 21,10 | 2,93% | - |
| 20.03.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 19.03.2026 | 20,70 | 20,70 | 20,30 | 20,50 | -1,91% | - |
| 18.03.2026 | 20,90 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 17.03.2026 | 20,50 | 21,00 | 20,50 | 20,70 | -1,90% | - |
| 16.03.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 1,93% | - |
| 13.03.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 12.03.2026 | 20,70 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 11.03.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 10.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 250,00 |
| 09.03.2026 | 20,90 | 21,00 | 20,30 | 20,50 | -2,84% | - |
| 06.03.2026 | 21,50 | 21,50 | 20,70 | 21,10 | -2,76% | - |
| 05.03.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,93% | - |
| 04.03.2026 | 21,40 | 21,70 | 21,30 | 21,50 | 1,42% | - |
| 03.03.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | 251,00 |
| 02.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 1,00 |
| 27.02.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -4,55% | 505,00 |
| 26.02.2026 | 21,80 | 22,00 | 21,60 | 22,00 | 2,80% | 506,00 |
| 25.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 390,00 |
| 24.02.2026 | 21,30 | 21,50 | 21,10 | 21,10 | 0,00% | - |
| 23.02.2026 | 22,10 | 22,50 | 21,10 | 21,10 | -6,22% | - |
| 20.02.2026 | 22,30 | 22,50 | 22,10 | 22,50 | 2,27% | - |
| 19.02.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 612,00 |
| 18.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 1,00 |
| 17.02.2026 | 22,10 | 22,30 | 21,90 | 22,10 | -1,34% | - |
| 16.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 3,00 |
| 13.02.2026 | 21,80 | 22,10 | 21,50 | 22,10 | 0,00% | - |
| 12.02.2026 | 22,70 | 22,70 | 21,90 | 22,10 | -1,78% | - |
| 11.02.2026 | 22,70 | 23,00 | 22,30 | 22,50 | -1,32% | - |
| 10.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 9,00 |
| 09.02.2026 | 22,90 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 06.02.2026 | 22,60 | 23,10 | 22,50 | 23,10 | 0,43% | - |
| 05.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 400,00 |
| 04.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 150,00 |
| 03.02.2026 | 22,50 | 22,90 | 22,20 | 22,70 | 1,34% | - |
| 02.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 1,00 |
| 30.01.2026 | 22,80 | 23,30 | 22,30 | 22,50 | -0,88% | - |
| 29.01.2026 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 28.01.2026 | 22,80 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 27.01.2026 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | 4,00 |
| 26.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -3,36% | 145,00 |
| 23.01.2026 | 23,90 | 23,90 | 23,70 | 23,80 | -0,83% | - |
| 22.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 35,00 |
| 21.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,00% | 70,00 |
| 20.01.2026 | 22,50 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 19.01.2026 | 22,70 | 22,70 | 22,50 | 22,70 | -1,73% | - |
| 16.01.2026 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 15.01.2026 | 23,00 | 23,30 | 22,80 | 23,10 | 1,76% | - |
| 14.01.2026 | 22,40 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 13.01.2026 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 12.01.2026 | 22,80 | 23,00 | 22,50 | 22,70 | -2,99% | - |
| 09.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 50,00 |
| 08.01.2026 | 22,50 | 23,50 | 22,30 | 23,50 | 4,44% | - |
| 07.01.2026 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 06.01.2026 | 22,40 | 22,90 | 22,30 | 22,70 | 3,18% | - |
| 05.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 1,00 |
| 02.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1,00 |
| 30.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 227,00 |
| 29.12.2025 | 22,10 | 22,30 | 21,90 | 21,90 | -1,79% | - |
| 23.12.2025 | 22,50 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 22.12.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 19.12.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 18.12.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 2,27% | - |
| 17.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 250,00 |
| 16.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 50,00 |
| 15.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 46,00 |
| 12.12.2025 | 22,20 | 22,30 | 22,10 | 22,10 | -1,34% | - |
| 11.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 420,00 |
| 10.12.2025 | 21,70 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 09.12.2025 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 08.12.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |