20,500€
1,49%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
07.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
06.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | - |
05.08.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
04.08.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
01.08.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -3,77% | - |
31.07.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
30.07.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | - |
29.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
28.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
25.07.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
24.07.2025 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
23.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
22.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
21.07.2025 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | - |
18.07.2025 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | - |
17.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
16.07.2025 | 21,40 | 21,80 | 21,40 | 21,60 | 0,00% | - |
15.07.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
14.07.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
11.07.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
10.07.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
09.07.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | - |
08.07.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,90% | 230,00 |
07.07.2025 | 22,20 | 22,60 | 22,20 | 22,20 | 0,00% | - |
04.07.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
03.07.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | - |
02.07.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
01.07.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | - |
30.06.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
27.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
26.06.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 1,94% | - |
25.06.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
24.06.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 1,94% | - |
23.06.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
20.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 2,02% | - |
19.06.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | - |
18.06.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | - |
17.06.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
16.06.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -0,99% | - |
13.06.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | - |
12.06.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -0,95% | - |
11.06.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
10.06.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | - |
09.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
06.06.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
05.06.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
04.06.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
03.06.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
02.06.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
30.05.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
29.05.2025 | 21,40 | 21,40 | 20,60 | 20,80 | 0,00% | - |
28.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
27.05.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | - |
26.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
23.05.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
22.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
21.05.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -3,74% | - |
20.05.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,00% | - |
19.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
16.05.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
14.05.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 0,92% | - |
13.05.2025 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | 449,00 |
12.05.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 4,76% | - |
09.05.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
08.05.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 3,96% | - |
07.05.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | - |
06.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
05.05.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | - |
02.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
30.04.2025 | 20,20 | 20,20 | 19,90 | 20,20 | 0,00% | - |
29.04.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
28.04.2025 | 19,80 | 20,20 | 19,80 | 20,00 | 0,00% | - |
25.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
24.04.2025 | 20,60 | 20,60 | 20,00 | 20,20 | -1,94% | - |
23.04.2025 | 20,80 | 21,00 | 20,60 | 20,60 | 1,98% | - |
22.04.2025 | 19,30 | 20,20 | 19,30 | 20,20 | 1,51% | - |
17.04.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 2,05% | - |
16.04.2025 | 18,90 | 19,60 | 18,90 | 19,50 | -0,51% | - |
15.04.2025 | 18,90 | 19,70 | 18,90 | 19,60 | 2,62% | - |
14.04.2025 | 18,90 | 19,10 | 18,70 | 19,10 | 1,06% | - |
11.04.2025 | 18,90 | 18,90 | 18,20 | 18,90 | 0,53% | - |
10.04.2025 | 20,20 | 20,20 | 18,60 | 18,80 | -7,84% | - |
09.04.2025 | 18,70 | 20,40 | 18,40 | 20,40 | 5,70% | - |
08.04.2025 | 19,80 | 20,20 | 19,30 | 19,30 | -2,53% | - |
07.04.2025 | 18,70 | 19,90 | 18,70 | 19,80 | 0,51% | - |
04.04.2025 | 20,00 | 20,00 | 19,30 | 19,70 | -3,43% | - |
03.04.2025 | 21,60 | 21,60 | 20,40 | 20,40 | -9,73% | - |
02.04.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
01.04.2025 | 22,40 | 22,40 | 22,20 | 22,40 | -0,88% | - |
31.03.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
28.03.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -1,75% | - |
27.03.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | - |
26.03.2025 | 23,00 | 23,40 | 23,00 | 23,00 | 0,00% | - |
25.03.2025 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | - |
24.03.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,60% | - |
21.03.2025 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
20.03.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | 1,00 |
19.03.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |