Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,68 | 49,68 | 49,68 | 49,68 | -4,25% | - |
| 25.02.2021 | 51,53 | 53,07 | 50,52 | 51,88 | 2,26% | - |
| 24.02.2021 | 50,45 | 51,86 | 49,91 | 50,74 | -0,80% | - |
| 23.02.2021 | 0,00 | 54,50 | 0,00 | 51,15 | 2,24% | - |
| 22.02.2021 | 51,28 | 52,23 | 50,03 | 50,03 | -2,53% | - |
| 19.02.2021 | 52,54 | 53,36 | 49,51 | 51,33 | 1,56% | - |
| 18.02.2021 | 51,36 | 52,69 | 50,12 | 50,54 | -3,48% | - |
| 17.02.2021 | 55,67 | 55,68 | 50,37 | 52,36 | -0,53% | - |
| 16.02.2021 | 52,16 | 52,64 | 51,11 | 52,64 | -1,58% | - |
| 12.02.2021 | 52,22 | 54,59 | 51,91 | 53,48 | -0,87% | - |
| 11.02.2021 | 50,50 | 55,24 | 50,50 | 53,95 | 0,90% | - |
| 10.02.2021 | 53,76 | 55,58 | 53,17 | 53,47 | -3,35% | - |
| 09.02.2021 | 50,10 | 55,57 | 50,10 | 55,33 | 2,08% | - |
| 08.02.2021 | 51,02 | 54,20 | 51,02 | 54,20 | 4,62% | - |
| 05.02.2021 | 52,36 | 53,15 | 51,81 | 51,81 | -2,39% | - |
| 04.02.2021 | 51,10 | 53,89 | 50,95 | 53,08 | 0,59% | - |
| 03.02.2021 | 52,75 | 54,23 | 51,60 | 52,77 | -2,11% | - |
| 02.02.2021 | 51,76 | 55,79 | 50,80 | 53,91 | 8,44% | - |
| 01.02.2021 | 49,30 | 51,70 | 47,82 | 49,71 | 2,76% | - |
| 29.01.2021 | 48,06 | 50,22 | 46,84 | 48,38 | -3,90% | - |
| 28.01.2021 | 51,09 | 51,71 | 0,00 | 50,34 | 1,03% | - |
| 27.01.2021 | 52,61 | 52,92 | 49,12 | 49,83 | -8,96% | - |
| 26.01.2021 | 55,95 | 56,94 | 54,72 | 54,73 | 0,21% | - |
| 25.01.2021 | 54,54 | 55,08 | 53,91 | 54,62 | -0,77% | - |
| 22.01.2021 | 54,20 | 55,04 | 54,18 | 55,04 | -1,26% | - |
| 21.01.2021 | 58,14 | 58,31 | 54,86 | 55,74 | -2,61% | - |
| 20.01.2021 | 58,00 | 58,23 | 55,71 | 57,24 | -0,48% | - |
| 19.01.2021 | 57,47 | 58,11 | 56,57 | 57,51 | 1,41% | - |
| 15.01.2021 | 56,78 | 58,14 | 55,62 | 56,71 | -1,23% | - |
| 14.01.2021 | 59,70 | 59,70 | 57,42 | 57,42 | -3,50% | - |
| 13.01.2021 | 59,54 | 60,35 | 59,00 | 59,50 | -0,97% | - |
| 12.01.2021 | 61,76 | 61,76 | 59,58 | 60,09 | -2,27% | - |
| 11.01.2021 | 58,19 | 61,48 | 58,19 | 61,48 | 2,74% | - |
| 08.01.2021 | 58,02 | 62,61 | 58,02 | 59,84 | -1,89% | - |
| 07.01.2021 | 60,73 | 62,46 | 59,87 | 60,99 | 2,83% | - |
| 06.01.2021 | 60,21 | 60,41 | 56,73 | 59,31 | 3,99% | - |
| 05.01.2021 | 57,13 | 57,70 | 56,27 | 57,04 | 2,19% | - |
| 04.01.2021 | 61,37 | 61,37 | 55,82 | 55,82 | -9,45% | - |
| 31.12.2020 | 62,07 | 62,16 | 60,70 | 61,64 | -0,72% | - |
| 30.12.2020 | 62,69 | 64,83 | 61,94 | 62,09 | -1,76% | - |
| 29.12.2020 | 65,74 | 65,74 | 61,93 | 63,21 | -1,35% | - |
| 28.12.2020 | 64,07 | 64,07 | 64,07 | 64,07 | -12,32% | - |
| 24.12.2020 | 65,09 | 73,08 | 60,82 | 73,08 | 10,49% | - |
| 23.12.2020 | 65,13 | 66,91 | 64,80 | 66,14 | 1,75% | - |
| 22.12.2020 | 65,21 | 66,08 | 64,48 | 65,00 | -1,48% | - |
| 21.12.2020 | 67,30 | 67,30 | 64,09 | 65,98 | -4,27% | - |
| 18.12.2020 | 67,83 | 71,22 | 65,63 | 68,92 | 0,89% | - |
| 17.12.2020 | 68,35 | 68,35 | 67,14 | 68,31 | 1,44% | - |
| 16.12.2020 | 68,35 | 69,32 | 66,41 | 67,34 | -2,93% | - |
| 15.12.2020 | 65,02 | 69,77 | 63,24 | 69,37 | 3,81% | - |
| 14.12.2020 | 66,24 | 66,83 | 65,21 | 66,83 | 0,66% | - |
| 11.12.2020 | 65,48 | 69,20 | 64,90 | 66,39 | -0,88% | - |
| 10.12.2020 | 70,61 | 70,61 | 63,72 | 66,98 | 1,66% | - |
| 09.12.2020 | 63,88 | 68,18 | 63,68 | 65,88 | 0,24% | - |
| 08.12.2020 | 65,69 | 65,72 | 64,32 | 65,72 | -0,31% | - |
| 07.12.2020 | 64,29 | 65,93 | 64,28 | 65,93 | 0,34% | - |
| 04.12.2020 | 63,54 | 66,23 | 62,19 | 65,70 | 3,12% | - |
| 03.12.2020 | 62,33 | 65,41 | 62,33 | 63,71 | 4,18% | - |
| 02.12.2020 | 69,87 | 75,29 | 36,06 | 61,16 | -7,32% | - |
| 01.12.2020 | 66,87 | 67,11 | 65,96 | 65,99 | -1,51% | - |
| 30.11.2020 | 69,26 | 70,18 | 66,51 | 67,00 | -51,80% | - |
| 27.11.2020 | 68,99 | 139,14 | 64,70 | 138,99 | 106,17% | - |
| 25.11.2020 | 68,98 | 69,90 | 67,42 | 67,42 | -2,93% | - |
| 24.11.2020 | 66,94 | 69,63 | 66,00 | 69,45 | 4,00% | - |
| 23.11.2020 | 65,84 | 67,87 | 65,84 | 66,78 | 1,87% | - |
| 20.11.2020 | 64,73 | 66,12 | 64,66 | 65,56 | -0,06% | - |
| 19.11.2020 | 66,01 | 66,50 | 65,02 | 65,60 | -0,80% | - |
| 18.11.2020 | 66,13 | 66,13 | 65,10 | 66,13 | 1,22% | - |
| 17.11.2020 | 65,33 | 65,33 | 65,33 | 65,33 | -2,84% | - |
| 16.11.2020 | 65,56 | 69,58 | 63,94 | 67,24 | 3,69% | - |
| 13.11.2020 | 62,13 | 64,85 | 61,92 | 64,85 | 4,62% | - |
| 12.11.2020 | 61,69 | 63,90 | 60,71 | 61,99 | -2,57% | - |
| 11.11.2020 | 61,78 | 64,35 | 60,79 | 63,62 | 0,43% | - |
| 10.11.2020 | 65,10 | 66,04 | 0,00 | 63,35 | -0,35% | - |
| 09.11.2020 | 61,97 | 63,98 | 59,98 | 63,58 | 4,23% | - |
| 06.11.2020 | 0,00 | 61,91 | 0,00 | 61,00 | 0,30% | - |
| 05.11.2020 | 58,11 | 61,89 | 57,99 | 60,82 | -0,56% | - |
| 04.11.2020 | 59,04 | 61,45 | 54,77 | 61,16 | -3,52% | - |
| 03.11.2020 | 62,10 | 63,39 | 60,77 | 63,39 | 5,58% | - |
| 02.11.2020 | 61,73 | 63,20 | 59,27 | 60,04 | -1,15% | - |
| 30.10.2020 | 61,50 | 61,65 | 59,75 | 60,74 | -3,39% | - |
| 29.10.2020 | 0,00 | 63,09 | 0,00 | 62,87 | 2,11% | - |
| 28.10.2020 | 60,00 | 62,90 | 60,00 | 61,57 | 1,07% | - |
| 27.10.2020 | 59,23 | 62,70 | 57,95 | 60,92 | 1,31% | - |
| 26.10.2020 | 58,23 | 60,13 | 58,23 | 60,13 | -2,43% | - |
| 23.10.2020 | 0,00 | 62,50 | 0,00 | 61,63 | 4,47% | - |
| 22.10.2020 | 56,40 | 60,21 | 55,86 | 58,99 | 3,40% | - |
| 21.10.2020 | 56,36 | 58,21 | 56,36 | 57,05 | 1,30% | - |
| 20.10.2020 | 56,77 | 57,74 | 56,27 | 56,32 | -2,09% | - |
| 19.10.2020 | 58,48 | 58,84 | 57,46 | 57,53 | 2,71% | - |
| 16.10.2020 | 55,72 | 56,64 | 55,60 | 56,01 | -2,63% | - |
| 15.10.2020 | 57,66 | 57,66 | 55,03 | 57,52 | 1,32% | - |
| 14.10.2020 | 54,11 | 58,38 | 54,11 | 56,77 | 1,57% | - |
| 13.10.2020 | 63,23 | 63,23 | 55,82 | 55,89 | -0,93% | - |
| 12.10.2020 | 56,19 | 57,89 | 56,19 | 56,42 | 0,80% | - |
| 09.10.2020 | 51,56 | 55,97 | 51,56 | 55,97 | 2,14% | - |
| 08.10.2020 | 55,02 | 57,24 | 52,91 | 54,79 | -1,53% | - |
| 07.10.2020 | 0,00 | 58,12 | 0,00 | 55,64 | -1,44% | - |
| 06.10.2020 | 53,79 | 58,18 | 53,79 | 56,46 | -3,31% | - |
| 05.10.2020 | 52,31 | 59,15 | 52,31 | 58,39 | 4,74% | - |