24,200€
-2,42%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,50 | 24,80 | 24,40 | 24,70 | -0,40% | - |
| 29.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 225,00 |
| 28.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 157,00 |
| 27.07.2026 | 25,00 | 25,20 | 24,60 | 24,80 | -0,80% | - |
| 24.07.2026 | 25,00 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 22.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 144,00 |
| 21.07.2026 | 25,40 | 25,40 | 25,00 | 25,20 | -2,70% | - |
| 20.07.2026 | 25,70 | 26,00 | 25,40 | 25,90 | 0,39% | - |
| 17.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 152,00 |
| 16.07.2026 | 25,10 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 15.07.2026 | 25,10 | 25,20 | 24,80 | 25,20 | 0,40% | - |
| 14.07.2026 | 25,70 | 25,80 | 24,90 | 25,10 | -0,40% | - |
| 13.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,18% | 250,00 |
| 10.07.2026 | 26,10 | 26,40 | 26,00 | 26,30 | 0,00% | - |
| 09.07.2026 | 25,90 | 26,30 | 25,60 | 26,30 | -0,38% | - |
| 08.07.2026 | 26,40 | 26,50 | 26,30 | 26,40 | -1,49% | - |
| 07.07.2026 | 26,40 | 27,00 | 26,30 | 26,80 | 2,29% | - |
| 06.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 1,00 |
| 03.07.2026 | 26,50 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 02.07.2026 | 26,40 | 26,80 | 26,20 | 26,40 | 2,33% | - |
| 01.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 1,00 |
| 30.06.2026 | 25,80 | 25,80 | 25,40 | 25,70 | -1,91% | - |
| 29.06.2026 | 26,20 | 26,30 | 25,80 | 26,20 | 3,56% | - |
| 26.06.2026 | 25,50 | 26,00 | 25,20 | 25,30 | 0,00% | - |
| 25.06.2026 | 26,00 | 26,10 | 25,10 | 25,30 | 0,40% | - |
| 24.06.2026 | 25,40 | 25,40 | 25,10 | 25,20 | 1,20% | - |
| 23.06.2026 | 24,30 | 25,30 | 24,10 | 24,90 | 2,47% | - |
| 22.06.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 19.06.2026 | 24,30 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 18.06.2026 | 24,40 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 17.06.2026 | 24,60 | 24,60 | 24,20 | 24,40 | 0,41% | - |
| 16.06.2026 | 24,40 | 24,60 | 24,00 | 24,30 | -2,80% | - |
| 15.06.2026 | 25,40 | 25,40 | 25,00 | 25,00 | 1,63% | 6,00 |
| 12.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 42,00 |
| 11.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 14,00 |
| 09.06.2026 | 24,00 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 08.06.2026 | 23,90 | 24,00 | 23,80 | 23,90 | 0,84% | - |
| 05.06.2026 | 23,20 | 23,90 | 23,20 | 23,70 | 1,28% | - |
| 04.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 2,00 |
| 03.06.2026 | 23,30 | 23,40 | 23,10 | 23,20 | 0,87% | - |
| 02.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 5,00 |
| 01.06.2026 | 23,40 | 23,40 | 22,80 | 23,00 | -1,71% | 3,00 |
| 29.05.2026 | 23,30 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 28.05.2026 | 23,30 | 23,50 | 23,30 | 23,40 | -0,85% | - |
| 27.05.2026 | 23,60 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 26.05.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 25.05.2026 | 23,90 | 23,90 | 23,80 | 23,90 | 1,70% | - |
| 22.05.2026 | 23,60 | 23,70 | 23,40 | 23,50 | 1,29% | - |
| 21.05.2026 | 23,40 | 23,50 | 23,10 | 23,20 | 1,31% | - |
| 20.05.2026 | 22,90 | 23,00 | 22,70 | 22,90 | 0,44% | - |
| 19.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 1,00 |
| 18.05.2026 | 22,40 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 15.05.2026 | 22,60 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 13.05.2026 | 22,70 | 22,80 | 22,50 | 22,80 | 0,44% | - |
| 12.05.2026 | 22,60 | 22,90 | 22,60 | 22,70 | -2,16% | - |
| 11.05.2026 | 23,20 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 08.05.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 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% | - |