15,000€
4,17%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,35 | 15,75 | 14,70 | 14,80 | 2,78% | - |
| 21.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 20.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 17.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 16.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 15.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 14.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 10.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 08.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 07.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 06.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 03.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 02.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 30.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -8,05% | - |
| 27.12.2024 | 13,90 | 14,90 | 13,90 | 14,90 | 10,37% | 41,00 |
| 23.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 20.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 19.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 18.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 17.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -6,41% | 350,00 |
| 16.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | 100,00 |
| 13.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 12.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 11.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 10.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 09.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 06.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 05.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 04.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 03.12.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 2,56% | 1,00 |
| 02.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 29.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 28.11.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 3,14% | 36,00 |
| 27.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 26.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 25.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 22.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 21.11.2024 | 15,50 | 16,20 | 15,00 | 16,00 | 6,67% | - |
| 20.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 19.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 18.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 15.11.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -4,46% | 600,00 |
| 14.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 13.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 12.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 11.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 08.11.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -6,37% | 200,00 |
| 07.11.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 15,44% | 401,00 |
| 06.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 05.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 04.11.2024 | 13,30 | 13,30 | 12,70 | 12,70 | -4,51% | 100,00 |
| 01.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 31.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 28.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 25.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 24.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 23.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 22.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 21.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 18.10.2024 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | 561,00 |
| 17.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 16.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 15.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 14.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 11.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 10.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 09.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 08.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 07.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 04.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 02.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 01.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 30.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 25.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 24.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 23.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 20.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 19.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 18.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 13.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 12.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 11.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 10.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 09.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 06.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 05.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 04.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 03.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 100,00 |
| 02.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 29.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |