Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,84 | 29,23 | 26,80 | 27,47 | -0,38% | - |
| 25.02.2021 | 27,56 | 29,46 | 26,87 | 27,58 | -0,09% | - |
| 24.02.2021 | 27,50 | 29,01 | 26,08 | 27,60 | -0,23% | - |
| 23.02.2021 | 27,85 | 28,83 | 26,80 | 27,67 | -0,91% | - |
| 22.02.2021 | 29,35 | 29,35 | 27,92 | 27,92 | 0,72% | - |
| 19.02.2021 | 28,59 | 29,69 | 26,90 | 27,72 | 1,72% | - |
| 18.02.2021 | 27,18 | 28,13 | 26,64 | 27,25 | -3,06% | - |
| 17.02.2021 | 28,96 | 30,03 | 27,67 | 28,11 | 0,25% | - |
| 16.02.2021 | 27,66 | 28,61 | 27,02 | 28,04 | -0,99% | - |
| 12.02.2021 | 28,94 | 30,39 | 27,49 | 28,32 | -1,10% | - |
| 11.02.2021 | 27,65 | 29,74 | 26,91 | 28,64 | 0,40% | - |
| 10.02.2021 | 28,13 | 29,74 | 27,34 | 28,52 | 1,66% | - |
| 09.02.2021 | 28,00 | 28,18 | 27,14 | 28,06 | 0,43% | - |
| 08.02.2021 | 26,38 | 28,65 | 26,38 | 27,94 | -0,20% | - |
| 05.02.2021 | 27,65 | 28,78 | 26,38 | 27,99 | 0,77% | - |
| 04.02.2021 | 27,44 | 28,32 | 26,91 | 27,78 | 1,31% | - |
| 03.02.2021 | 27,77 | 28,44 | 26,87 | 27,42 | -1,40% | - |
| 02.02.2021 | 28,00 | 28,47 | 27,75 | 27,81 | 2,85% | - |
| 01.02.2021 | 27,93 | 29,74 | 27,04 | 27,04 | -3,01% | - |
| 29.01.2021 | 28,19 | 29,50 | 27,09 | 27,88 | 0,32% | - |
| 28.01.2021 | 28,15 | 29,50 | 26,90 | 27,79 | -1,59% | - |
| 27.01.2021 | 28,80 | 30,20 | 27,52 | 28,24 | -0,67% | - |
| 26.01.2021 | 28,43 | 28,43 | 28,43 | 28,43 | 2,25% | - |
| 25.01.2021 | 26,66 | 28,29 | 26,66 | 27,80 | -1,59% | - |
| 22.01.2021 | 26,53 | 28,31 | 26,53 | 28,25 | 0,37% | - |
| 21.01.2021 | 26,42 | 28,92 | 26,42 | 28,15 | -0,23% | - |
| 20.01.2021 | 27,81 | 29,06 | 27,15 | 28,21 | 0,18% | - |
| 19.01.2021 | 28,02 | 28,78 | 27,96 | 28,16 | -0,18% | - |
| 15.01.2021 | 27,97 | 28,87 | 26,27 | 28,21 | -0,35% | - |
| 14.01.2021 | 27,79 | 29,07 | 27,10 | 28,31 | 0,28% | - |
| 13.01.2021 | 28,22 | 28,84 | 27,51 | 28,23 | 0,43% | - |
| 12.01.2021 | 29,75 | 29,75 | 27,28 | 28,11 | 2,26% | - |
| 11.01.2021 | 29,84 | 29,84 | 27,26 | 27,49 | -2,57% | - |
| 08.01.2021 | 28,16 | 28,28 | 27,46 | 28,22 | 0,23% | - |
| 07.01.2021 | 27,86 | 28,56 | 27,48 | 28,15 | 0,77% | - |
| 06.01.2021 | 27,84 | 29,84 | 26,54 | 27,94 | -1,39% | - |
| 05.01.2021 | 28,30 | 28,51 | 27,62 | 28,33 | 0,12% | - |
| 04.01.2021 | 28,97 | 28,97 | 27,64 | 28,30 | 0,25% | - |
| 31.12.2020 | 28,02 | 29,01 | 27,37 | 28,23 | -0,32% | - |
| 30.12.2020 | 26,35 | 28,82 | 26,35 | 28,32 | 0,27% | - |
| 29.12.2020 | 27,22 | 28,70 | 27,22 | 28,24 | 2,21% | - |
| 28.12.2020 | 27,73 | 28,81 | 27,29 | 27,63 | -3,51% | - |
| 24.12.2020 | 27,78 | 29,27 | 27,78 | 28,64 | 2,25% | - |
| 23.12.2020 | 28,78 | 30,13 | 28,01 | 28,01 | -1,84% | - |
| 22.12.2020 | 28,50 | 29,24 | 27,84 | 28,53 | 1,46% | - |
| 21.12.2020 | 28,55 | 28,86 | 27,86 | 28,12 | -1,75% | - |
| 18.12.2020 | 28,98 | 30,36 | 27,98 | 28,62 | 0,19% | - |
| 17.12.2020 | 28,35 | 29,35 | 28,35 | 28,57 | -0,24% | - |
| 16.12.2020 | 27,84 | 28,79 | 27,84 | 28,64 | 0,61% | - |
| 15.12.2020 | 28,13 | 29,49 | 28,11 | 28,46 | 0,21% | - |
| 14.12.2020 | 28,14 | 29,47 | 28,14 | 28,40 | -1,63% | - |
| 11.12.2020 | 27,36 | 29,94 | 27,36 | 28,87 | -0,09% | - |
| 10.12.2020 | 29,57 | 30,00 | 28,21 | 28,90 | 1,30% | - |
| 09.12.2020 | 28,53 | 28,53 | 28,53 | 28,53 | -1,06% | - |
| 08.12.2020 | 28,82 | 29,01 | 28,01 | 28,83 | -6,58% | - |
| 07.12.2020 | 28,43 | 31,73 | 28,43 | 30,86 | 5,06% | - |
| 04.12.2020 | 30,01 | 30,14 | 29,38 | 29,38 | -0,63% | - |
| 03.12.2020 | 29,76 | 30,31 | 29,10 | 29,56 | -9,60% | - |
| 02.12.2020 | 30,37 | 32,70 | 30,37 | 32,70 | 8,78% | - |
| 01.12.2020 | 30,18 | 30,64 | 28,65 | 30,06 | 3,10% | - |
| 30.11.2020 | 28,34 | 30,02 | 28,18 | 29,16 | 0,62% | - |
| 27.11.2020 | 28,92 | 30,42 | 28,09 | 28,98 | -0,17% | - |
| 25.11.2020 | 28,71 | 29,64 | 28,08 | 29,03 | -0,48% | - |
| 24.11.2020 | 28,96 | 29,59 | 28,30 | 29,17 | -0,19% | - |
| 23.11.2020 | 28,41 | 29,95 | 28,22 | 29,22 | 0,97% | - |
| 20.11.2020 | 31,39 | 31,39 | 28,93 | 28,94 | -1,35% | - |
| 19.11.2020 | 29,34 | 29,34 | 29,34 | 29,34 | 0,53% | - |
| 18.11.2020 | 28,63 | 30,75 | 28,63 | 29,18 | -1,62% | - |
| 17.11.2020 | 28,63 | 30,36 | 27,82 | 29,66 | 3,33% | - |
| 16.11.2020 | 28,14 | 29,18 | 28,14 | 28,71 | 1,00% | - |
| 13.11.2020 | 27,66 | 29,01 | 27,47 | 28,42 | -0,37% | - |
| 12.11.2020 | 27,98 | 28,92 | 27,69 | 28,53 | 0,51% | - |
| 11.11.2020 | 27,79 | 29,06 | 27,72 | 28,38 | -0,30% | - |
| 10.11.2020 | 27,14 | 28,55 | 27,14 | 28,47 | 0,39% | - |
| 09.11.2020 | 28,23 | 29,45 | 27,10 | 28,36 | 4,25% | - |
| 06.11.2020 | 26,32 | 28,64 | 26,32 | 27,20 | -2,49% | - |
| 05.11.2020 | 27,42 | 28,64 | 27,16 | 27,90 | -0,68% | - |
| 04.11.2020 | 27,63 | 28,14 | 26,59 | 28,09 | 1,19% | - |
| 03.11.2020 | 27,25 | 28,39 | 25,99 | 27,76 | 3,01% | - |
| 02.11.2020 | 28,29 | 28,29 | 26,95 | 26,95 | -2,60% | - |
| 30.10.2020 | 27,65 | 28,31 | 27,05 | 27,67 | 0,09% | - |
| 29.10.2020 | 27,63 | 28,44 | 26,77 | 27,64 | -1,48% | - |
| 28.10.2020 | 27,96 | 29,34 | 27,53 | 28,06 | 0,25% | - |
| 27.10.2020 | 28,03 | 29,41 | 27,64 | 27,99 | 0,56% | - |
| 26.10.2020 | 28,07 | 28,77 | 27,78 | 27,83 | -4,77% | - |
| 23.10.2020 | 29,21 | 29,23 | 27,64 | 29,23 | 4,67% | - |
| 22.10.2020 | 27,81 | 29,24 | 27,68 | 27,92 | -0,29% | - |
| 21.10.2020 | 29,47 | 29,95 | 28,00 | 28,00 | -1,79% | - |
| 20.10.2020 | 28,99 | 30,39 | 28,51 | 28,51 | -2,38% | - |
| 19.10.2020 | 30,39 | 30,39 | 28,48 | 29,21 | -2,03% | - |
| 16.10.2020 | 29,01 | 30,38 | 28,89 | 29,81 | -1,06% | - |
| 15.10.2020 | 30,47 | 30,61 | 29,13 | 30,13 | 0,85% | - |
| 14.10.2020 | 26,83 | 30,73 | 26,83 | 29,88 | 0,81% | - |
| 13.10.2020 | 28,70 | 30,36 | 28,60 | 29,64 | 1,59% | - |
| 12.10.2020 | 31,15 | 31,15 | 28,45 | 29,17 | -1,03% | - |
| 09.10.2020 | 30,10 | 30,69 | 28,18 | 29,48 | 0,58% | - |
| 08.10.2020 | 28,39 | 29,31 | 27,86 | 29,31 | -4,75% | - |
| 07.10.2020 | 26,78 | 30,77 | 26,78 | 30,77 | 3,60% | - |
| 06.10.2020 | 31,00 | 31,00 | 28,67 | 29,70 | -2,24% | - |
| 05.10.2020 | 30,69 | 31,52 | 29,77 | 30,38 | -3,17% | - |