Echtzeit-Aktienkurs FBL Financial Group
Bid:
Ask:
Aktienkurse zur FBL Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,91 | 57,11 | 56,91 | 57,11 | -0,35% | - |
| 25.02.2021 | 57,40 | 57,51 | 56,07 | 57,31 | -0,58% | - |
| 24.02.2021 | 57,68 | 57,68 | 57,52 | 57,65 | 0,61% | - |
| 23.02.2021 | 57,34 | 57,60 | 56,83 | 57,30 | 0,70% | - |
| 22.02.2021 | 56,19 | 57,02 | 56,14 | 56,90 | 0,27% | - |
| 19.02.2021 | 56,37 | 56,94 | 56,37 | 56,74 | 0,26% | - |
| 18.02.2021 | 56,29 | 56,69 | 56,20 | 56,60 | 0,43% | - |
| 17.02.2021 | 56,47 | 56,77 | 56,13 | 56,35 | 0,17% | - |
| 16.02.2021 | 56,48 | 56,68 | 56,21 | 56,26 | -0,27% | - |
| 12.02.2021 | 56,24 | 56,57 | 56,07 | 56,41 | 0,62% | - |
| 11.02.2021 | 56,33 | 56,38 | 55,86 | 56,06 | -0,41% | - |
| 10.02.2021 | 56,20 | 56,91 | 55,94 | 56,29 | -0,72% | - |
| 09.02.2021 | 56,17 | 56,81 | 56,16 | 56,70 | 0,74% | - |
| 08.02.2021 | 56,29 | 56,54 | 55,94 | 56,29 | 0,13% | - |
| 05.02.2021 | 56,08 | 56,32 | 55,92 | 56,21 | 0,01% | - |
| 04.02.2021 | 56,31 | 56,39 | 56,21 | 56,21 | 0,22% | - |
| 03.02.2021 | 56,30 | 56,34 | 55,99 | 56,08 | -0,04% | - |
| 02.02.2021 | 56,17 | 56,45 | 55,84 | 56,10 | 0,49% | - |
| 01.02.2021 | 56,07 | 56,45 | 55,82 | 55,83 | -0,32% | - |
| 29.01.2021 | 56,12 | 56,75 | 55,77 | 56,01 | -0,05% | - |
| 28.01.2021 | 56,39 | 56,84 | 55,80 | 56,04 | -1,69% | - |
| 27.01.2021 | 56,64 | 57,37 | 56,32 | 57,00 | -0,45% | - |
| 26.01.2021 | 57,90 | 58,84 | 56,47 | 57,26 | -0,93% | - |
| 25.01.2021 | 57,80 | 57,80 | 57,79 | 57,80 | 0,19% | - |
| 22.01.2021 | 56,32 | 57,81 | 56,15 | 57,69 | 2,50% | - |
| 21.01.2021 | 56,28 | 56,28 | 56,15 | 56,28 | -0,57% | - |
| 20.01.2021 | 57,42 | 57,53 | 56,32 | 56,61 | -2,05% | - |
| 19.01.2021 | 58,19 | 58,27 | 57,45 | 57,79 | 1,69% | - |
| 15.01.2021 | 56,82 | 57,67 | 56,43 | 56,83 | -0,24% | - |
| 14.01.2021 | 57,19 | 57,60 | 56,30 | 56,97 | 1,30% | - |
| 13.01.2021 | 56,59 | 57,75 | 56,08 | 56,24 | -1,27% | - |
| 12.01.2021 | 56,30 | 57,30 | 56,17 | 56,96 | 1,49% | - |
| 11.01.2021 | 55,97 | 56,21 | 55,97 | 56,13 | 4,85% | - |
| 08.01.2021 | 53,77 | 53,97 | 52,45 | 53,53 | -1,54% | - |
| 07.01.2021 | 54,44 | 54,62 | 53,94 | 54,37 | -0,40% | - |
| 06.01.2021 | 54,03 | 54,77 | 52,95 | 54,59 | 5,35% | - |
| 05.01.2021 | 51,91 | 52,86 | 51,62 | 51,82 | 0,88% | - |
| 04.01.2021 | 52,02 | 52,02 | 50,88 | 51,37 | -2,46% | - |
| 31.12.2020 | 53,72 | 53,74 | 52,57 | 52,66 | -0,49% | - |
| 30.12.2020 | 52,69 | 53,54 | 52,18 | 52,92 | 1,36% | - |
| 29.12.2020 | 52,73 | 52,87 | 51,98 | 52,21 | -1,56% | - |
| 28.12.2020 | 53,05 | 54,54 | 53,04 | 53,04 | 4,16% | - |
| 24.12.2020 | 52,71 | 54,08 | 50,92 | 50,92 | -3,86% | - |
| 23.12.2020 | 52,40 | 53,10 | 52,14 | 52,97 | 1,99% | - |
| 22.12.2020 | 52,55 | 52,55 | 51,60 | 51,93 | 0,13% | - |
| 21.12.2020 | 51,69 | 53,10 | 51,34 | 51,87 | -2,05% | - |
| 18.12.2020 | 53,46 | 53,81 | 52,13 | 52,95 | -0,89% | - |
| 17.12.2020 | 52,75 | 53,60 | 52,57 | 53,43 | 0,56% | - |
| 16.12.2020 | 53,70 | 53,76 | 53,06 | 53,13 | -0,26% | - |
| 15.12.2020 | 53,02 | 53,57 | 52,80 | 53,27 | 0,80% | - |
| 14.12.2020 | 52,91 | 54,09 | 52,49 | 52,85 | 0,36% | - |
| 11.12.2020 | 52,88 | 53,13 | 52,46 | 52,66 | -1,02% | - |
| 10.12.2020 | 52,87 | 53,88 | 52,69 | 53,20 | -0,19% | - |
| 09.12.2020 | 53,50 | 54,08 | 52,66 | 53,30 | -3,43% | - |
| 08.12.2020 | 52,80 | 55,31 | 52,80 | 55,19 | 3,89% | - |
| 07.12.2020 | 52,83 | 53,75 | 52,68 | 53,13 | -1,16% | - |
| 04.12.2020 | 52,88 | 53,84 | 52,44 | 53,75 | 2,07% | - |
| 03.12.2020 | 52,48 | 53,57 | 52,16 | 52,66 | 5,95% | - |
| 02.12.2020 | 52,26 | 53,29 | 28,62 | 49,71 | -4,74% | - |
| 01.12.2020 | 52,79 | 53,01 | 51,85 | 52,18 | 0,17% | - |
| 30.11.2020 | 52,54 | 52,85 | 52,06 | 52,09 | 77,39% | - |
| 27.11.2020 | 52,27 | 54,29 | 29,37 | 29,37 | -44,72% | - |
| 25.11.2020 | 53,08 | 54,16 | 51,74 | 53,13 | -0,42% | - |
| 24.11.2020 | 52,93 | 53,61 | 52,33 | 53,35 | 1,71% | - |
| 23.11.2020 | 52,08 | 52,75 | 51,52 | 52,46 | 1,96% | - |
| 20.11.2020 | 51,48 | 52,77 | 50,16 | 51,45 | -0,31% | - |
| 19.11.2020 | 50,79 | 52,52 | 50,73 | 51,61 | 0,73% | - |
| 18.11.2020 | 52,07 | 52,25 | 51,18 | 51,23 | -1,56% | - |
| 17.11.2020 | 51,60 | 53,20 | 51,59 | 52,04 | -0,43% | - |
| 16.11.2020 | 52,38 | 52,57 | 51,57 | 52,27 | 1,00% | - |
| 13.11.2020 | 51,17 | 52,55 | 50,14 | 51,75 | 1,96% | - |
| 12.11.2020 | 50,59 | 51,83 | 49,76 | 50,76 | -0,11% | - |
| 11.11.2020 | 51,02 | 51,50 | 49,98 | 50,81 | -0,36% | - |
| 10.11.2020 | 51,27 | 51,95 | 0,00 | 51,00 | 1,84% | - |
| 09.11.2020 | 50,42 | 51,58 | 49,87 | 50,08 | 1,92% | - |
| 06.11.2020 | 50,20 | 50,20 | 48,84 | 49,13 | -1,56% | - |
| 05.11.2020 | 49,01 | 50,40 | 49,01 | 49,91 | 1,05% | - |
| 04.11.2020 | 49,52 | 50,35 | 48,70 | 49,39 | -2,10% | - |
| 03.11.2020 | 50,78 | 50,78 | 49,60 | 50,45 | 1,34% | - |
| 02.11.2020 | 52,82 | 52,82 | 49,33 | 49,79 | 0,54% | - |
| 30.10.2020 | 50,15 | 50,62 | 49,10 | 49,52 | -0,73% | - |
| 29.10.2020 | 49,10 | 50,31 | 49,02 | 49,89 | 2,01% | - |
| 28.10.2020 | 48,97 | 49,79 | 48,62 | 48,90 | -3,13% | - |
| 27.10.2020 | 50,48 | 50,48 | 50,48 | 50,48 | 0,98% | - |
| 26.10.2020 | 49,82 | 50,31 | 49,26 | 49,99 | -2,96% | - |
| 23.10.2020 | 50,80 | 51,52 | 49,73 | 51,52 | 3,03% | - |
| 22.10.2020 | 49,74 | 50,76 | 49,46 | 50,00 | 1,49% | - |
| 21.10.2020 | 49,01 | 49,77 | 48,97 | 49,27 | -0,99% | - |
| 20.10.2020 | 50,04 | 50,63 | 48,73 | 49,76 | 0,61% | - |
| 19.10.2020 | 50,09 | 50,33 | 49,41 | 49,46 | -1,63% | - |
| 16.10.2020 | 50,31 | 51,15 | 49,94 | 50,28 | -1,64% | - |
| 15.10.2020 | 49,67 | 51,12 | 49,37 | 51,12 | 4,76% | - |
| 14.10.2020 | 50,28 | 51,19 | 48,80 | 48,80 | -2,05% | - |
| 13.10.2020 | 50,48 | 50,88 | 49,50 | 49,82 | -1,66% | - |
| 12.10.2020 | 50,85 | 51,10 | 50,47 | 50,66 | -0,44% | - |
| 09.10.2020 | 50,86 | 52,11 | 50,44 | 50,88 | 0,10% | - |
| 08.10.2020 | 50,95 | 51,23 | 49,60 | 50,83 | 1,02% | - |
| 07.10.2020 | 50,51 | 51,28 | 49,66 | 50,32 | -0,52% | - |
| 06.10.2020 | 50,36 | 51,99 | 49,56 | 50,58 | 1,29% | - |
| 05.10.2020 | 50,41 | 51,08 | 49,80 | 49,94 | 0,04% | - |