20,900€
-0,95%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 08.05.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 3,94% | - |
| 07.05.2025 | 20,30 | 20,60 | 20,30 | 20,30 | 0,00% | - |
| 06.05.2025 | 20,50 | 20,60 | 20,10 | 20,30 | -1,93% | - |
| 05.05.2025 | 20,30 | 21,00 | 20,30 | 20,70 | 0,00% | - |
| 02.05.2025 | 20,30 | 20,80 | 20,10 | 20,70 | 1,97% | - |
| 30.04.2025 | 20,30 | 20,50 | 19,85 | 20,30 | 0,00% | - |
| 29.04.2025 | 20,10 | 20,50 | 19,85 | 20,30 | 1,00% | - |
| 28.04.2025 | 20,30 | 20,30 | 19,90 | 20,10 | 0,00% | - |
| 25.04.2025 | 20,30 | 20,60 | 19,95 | 20,10 | -0,99% | - |
| 24.04.2025 | 20,70 | 20,80 | 20,10 | 20,30 | -1,93% | - |
| 23.04.2025 | 20,90 | 21,30 | 20,40 | 20,70 | 1,97% | - |
| 22.04.2025 | 19,90 | 20,50 | 19,40 | 20,30 | 1,75% | - |
| 17.04.2025 | 19,55 | 20,10 | 19,55 | 19,95 | 2,05% | - |
| 16.04.2025 | 19,15 | 19,70 | 19,00 | 19,55 | -0,51% | 10,00 |
| 15.04.2025 | 19,10 | 19,85 | 19,05 | 19,65 | 2,61% | - |
| 14.04.2025 | 19,15 | 19,40 | 18,65 | 19,15 | 1,59% | - |
| 11.04.2025 | 18,75 | 19,05 | 18,15 | 18,85 | 0,00% | - |
| 10.04.2025 | 20,50 | 20,50 | 18,35 | 18,85 | -8,05% | - |
| 09.04.2025 | 19,40 | 20,90 | 18,35 | 20,50 | 5,94% | - |
| 08.04.2025 | 19,90 | 20,60 | 19,05 | 19,35 | -2,52% | - |
| 07.04.2025 | 19,80 | 20,30 | 18,45 | 19,85 | 0,51% | - |
| 04.04.2025 | 20,50 | 20,50 | 19,25 | 19,75 | -3,66% | - |
| 03.04.2025 | 22,70 | 22,70 | 20,50 | 20,50 | -9,69% | - |
| 02.04.2025 | 22,40 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 01.04.2025 | 22,70 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 31.03.2025 | 22,30 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 28.03.2025 | 22,90 | 22,90 | 22,30 | 22,50 | -1,75% | - |
| 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 | 0,00% | - |
| 24.03.2025 | 21,90 | 23,30 | 21,90 | 23,10 | 3,59% | - |
| 21.03.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 20.03.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 19.03.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 18.03.2025 | 22,50 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 17.03.2025 | 22,50 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 14.03.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 13.03.2025 | 22,30 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 12.03.2025 | 22,70 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 11.03.2025 | 23,50 | 23,70 | 22,50 | 22,70 | -3,40% | - |
| 10.03.2025 | 23,90 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 07.03.2025 | 23,90 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 06.03.2025 | 24,10 | 24,10 | 23,50 | 23,90 | -0,83% | - |
| 05.03.2025 | 24,50 | 24,70 | 23,70 | 24,10 | -2,43% | - |
| 04.03.2025 | 25,70 | 25,90 | 24,50 | 24,70 | -3,89% | - |
| 03.03.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 28.02.2025 | 25,70 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 27.02.2025 | 25,40 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 26.02.2025 | 25,10 | 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 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 21.02.2025 | 25,90 | 26,30 | 25,30 | 25,30 | -2,32% | - |
| 20.02.2025 | 26,40 | 26,40 | 25,90 | 25,90 | -1,52% | - |
| 19.02.2025 | 26,40 | 26,70 | 26,30 | 26,30 | -1,50% | - |
| 18.02.2025 | 26,00 | 26,70 | 25,90 | 26,70 | 3,09% | - |
| 17.02.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,77% | - |
| 13.02.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | 10,00 |
| 12.02.2025 | 26,70 | 26,80 | 26,10 | 26,10 | -2,25% | - |
| 11.02.2025 | 26,40 | 26,90 | 26,10 | 26,70 | 1,52% | - |
| 10.02.2025 | 26,60 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 07.02.2025 | 27,10 | 27,30 | 26,50 | 26,50 | -2,21% | - |
| 06.02.2025 | 27,00 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 05.02.2025 | 26,70 | 26,90 | 26,30 | 26,90 | 0,75% | - |
| 04.02.2025 | 26,60 | 26,90 | 26,40 | 26,70 | -0,74% | - |
| 03.02.2025 | 24,90 | 27,10 | 24,90 | 26,90 | 1,51% | - |
| 31.01.2025 | 25,80 | 26,90 | 25,70 | 26,50 | 3,11% | - |
| 30.01.2025 | 25,40 | 26,10 | 25,40 | 25,70 | 0,78% | - |
| 29.01.2025 | 25,50 | 25,70 | 25,30 | 25,50 | -0,78% | - |
| 28.01.2025 | 25,80 | 26,00 | 25,30 | 25,70 | 0,00% | - |
| 27.01.2025 | 24,90 | 25,90 | 23,80 | 25,70 | 2,39% | - |
| 24.01.2025 | 25,10 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,00 | 25,10 | -0,79% | - |
| 22.01.2025 | 25,30 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 21.01.2025 | 25,10 | 25,70 | 24,90 | 25,50 | 1,59% | - |
| 20.01.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,79% | - |
| 17.01.2025 | 25,20 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 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% | - |
| 14.01.2025 | 24,50 | 25,10 | 24,40 | 24,90 | 1,63% | - |
| 13.01.2025 | 24,10 | 24,50 | 23,90 | 24,50 | 1,66% | - |
| 10.01.2025 | 24,30 | 24,30 | 23,50 | 24,10 | -0,82% | - |
| 09.01.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 08.01.2025 | 24,50 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 07.01.2025 | 24,60 | 24,80 | 24,10 | 24,30 | -0,82% | - |
| 06.01.2025 | 25,10 | 25,30 | 24,50 | 24,50 | -2,39% | - |
| 03.01.2025 | 24,90 | 25,10 | 24,50 | 25,10 | 0,80% | - |
| 02.01.2025 | 24,80 | 25,50 | 24,80 | 24,90 | 1,22% | - |
| 30.12.2024 | 24,90 | 24,90 | 24,50 | 24,60 | -0,40% | - |
| 27.12.2024 | 24,60 | 25,20 | 24,60 | 24,70 | 0,41% | - |
| 23.12.2024 | 24,10 | 24,80 | 24,10 | 24,60 | 0,41% | - |
| 20.12.2024 | 24,30 | 24,80 | 23,80 | 24,50 | 0,82% | - |
| 19.12.2024 | 24,30 | 24,90 | 24,10 | 24,30 | 0,00% | - |
| 18.12.2024 | 25,50 | 25,70 | 24,30 | 24,30 | -4,71% | - |
| 17.12.2024 | 26,00 | 26,10 | 25,30 | 25,50 | -1,92% | - |
| 16.12.2024 | 25,80 | 26,00 | 25,70 | 26,00 | 0,78% | - |
| 13.12.2024 | 26,20 | 26,30 | 25,50 | 25,80 | -1,15% | - |
| 12.12.2024 | 26,20 | 26,30 | 25,90 | 26,10 | -0,38% | - |
| 11.12.2024 | 26,20 | 26,70 | 26,10 | 26,20 | 0,00% | - |
| 10.12.2024 | 26,20 | 26,50 | 25,70 | 26,20 | -0,38% | - |