23,300€
-0,11%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,29 | 23,59 | 23,10 | 23,54 | 1,01% | - |
| 04.05.2026 | 23,42 | 23,52 | 23,11 | 23,30 | -0,09% | - |
| 30.04.2026 | 23,07 | 23,48 | 22,77 | 23,32 | 0,97% | - |
| 29.04.2026 | 23,22 | 23,31 | 22,95 | 23,10 | -0,02% | - |
| 28.04.2026 | 23,29 | 23,68 | 23,02 | 23,10 | -0,86% | - |
| 27.04.2026 | 22,51 | 23,32 | 22,20 | 23,30 | 3,56% | - |
| 24.04.2026 | 23,20 | 23,53 | 22,38 | 22,50 | -2,47% | - |
| 23.04.2026 | 22,88 | 23,13 | 22,80 | 23,07 | 0,74% | - |
| 22.04.2026 | 23,00 | 23,13 | 22,74 | 22,90 | 0,01% | - |
| 21.04.2026 | 23,07 | 23,34 | 22,83 | 22,90 | -0,45% | - |
| 20.04.2026 | 22,80 | 23,27 | 22,52 | 23,00 | 0,88% | - |
| 17.04.2026 | 22,27 | 23,18 | 22,19 | 22,80 | 2,29% | 3.750,00 |
| 16.04.2026 | 22,40 | 22,50 | 22,22 | 22,29 | -0,04% | - |
| 15.04.2026 | 22,45 | 22,52 | 22,25 | 22,30 | -0,45% | - |
| 14.04.2026 | 22,58 | 22,70 | 22,24 | 22,40 | -0,51% | - |
| 13.04.2026 | 22,45 | 22,59 | 22,20 | 22,52 | 1,05% | - |
| 10.04.2026 | 22,88 | 22,90 | 22,28 | 22,28 | -2,75% | - |
| 09.04.2026 | 22,63 | 22,96 | 22,30 | 22,91 | 1,37% | - |
| 08.04.2026 | 22,60 | 22,71 | 22,13 | 22,60 | 2,19% | - |
| 07.04.2026 | 22,11 | 22,28 | 21,80 | 22,12 | 1,91% | - |
| 02.04.2026 | 21,30 | 21,80 | 21,26 | 21,70 | 0,88% | - |
| 01.04.2026 | 21,40 | 21,61 | 21,22 | 21,51 | 1,01% | - |
| 31.03.2026 | 21,06 | 21,51 | 20,97 | 21,30 | 1,02% | - |
| 30.03.2026 | 21,00 | 21,31 | 20,96 | 21,08 | 0,47% | - |
| 27.03.2026 | 21,33 | 21,50 | 20,93 | 20,99 | -1,54% | - |
| 26.03.2026 | 21,15 | 21,36 | 20,92 | 21,31 | 0,73% | - |
| 25.03.2026 | 21,32 | 21,48 | 20,98 | 21,16 | -0,21% | - |
| 24.03.2026 | 20,89 | 21,46 | 20,80 | 21,20 | 1,44% | - |
| 23.03.2026 | 20,40 | 21,31 | 20,17 | 20,90 | 1,96% | - |
| 20.03.2026 | 20,48 | 20,63 | 20,39 | 20,50 | 0,24% | - |
| 19.03.2026 | 20,60 | 20,72 | 20,21 | 20,45 | -0,73% | - |
| 18.03.2026 | 20,80 | 20,93 | 20,48 | 20,60 | -0,79% | - |
| 17.03.2026 | 20,75 | 20,97 | 20,50 | 20,77 | 0,31% | - |
| 16.03.2026 | 20,97 | 21,20 | 20,65 | 20,70 | -1,26% | 1.140,00 |
| 13.03.2026 | 20,80 | 21,13 | 20,50 | 20,97 | 1,08% | - |
| 12.03.2026 | 20,60 | 20,80 | 20,28 | 20,74 | -0,10% | - |
| 11.03.2026 | 20,81 | 21,01 | 20,60 | 20,76 | -0,31% | - |
| 10.03.2026 | 21,08 | 21,29 | 20,61 | 20,83 | -0,67% | 6.250,00 |
| 09.03.2026 | 21,06 | 21,16 | 20,33 | 20,97 | -0,52% | - |
| 06.03.2026 | 21,49 | 21,58 | 20,65 | 21,08 | -1,89% | - |
| 05.03.2026 | 21,66 | 21,73 | 21,35 | 21,48 | -0,56% | - |
| 04.03.2026 | 21,52 | 21,80 | 21,40 | 21,60 | 0,30% | - |
| 03.03.2026 | 21,31 | 21,74 | 21,07 | 21,54 | 0,23% | 6.750,00 |
| 02.03.2026 | 20,87 | 21,69 | 20,51 | 21,49 | 2,53% | - |
| 27.02.2026 | 21,94 | 21,94 | 20,65 | 20,96 | -4,45% | 16,00 |
| 26.02.2026 | 21,66 | 22,16 | 21,64 | 21,93 | 1,22% | - |
| 25.02.2026 | 21,25 | 21,74 | 21,24 | 21,67 | 1,76% | - |
| 24.02.2026 | 21,27 | 21,51 | 21,01 | 21,29 | 0,19% | - |
| 23.02.2026 | 22,20 | 22,43 | 21,07 | 21,25 | -5,08% | - |
| 20.02.2026 | 22,32 | 22,50 | 22,04 | 22,39 | 0,55% | - |
| 19.02.2026 | 22,42 | 22,50 | 22,01 | 22,27 | -0,76% | - |
| 18.02.2026 | 22,32 | 22,69 | 22,12 | 22,44 | 1,07% | - |
| 17.02.2026 | 22,30 | 22,60 | 22,10 | 22,20 | 0,45% | 3.018,00 |
| 16.02.2026 | 22,10 | 22,30 | 22,10 | 22,10 | -0,45% | - |
| 13.02.2026 | 21,70 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 12.02.2026 | 22,60 | 22,70 | 21,80 | 22,00 | -2,22% | - |
| 11.02.2026 | 22,60 | 23,10 | 22,40 | 22,50 | -1,32% | - |
| 10.02.2026 | 22,80 | 23,00 | 22,50 | 22,80 | -0,44% | - |
| 09.02.2026 | 23,00 | 23,10 | 22,50 | 22,90 | -0,43% | - |
| 06.02.2026 | 22,60 | 23,10 | 22,60 | 23,00 | 1,77% | - |
| 05.02.2026 | 23,10 | 23,20 | 22,50 | 22,60 | -1,31% | - |
| 04.02.2026 | 22,40 | 23,20 | 22,40 | 22,90 | 2,23% | - |
| 03.02.2026 | 22,20 | 23,00 | 22,20 | 22,40 | 0,00% | - |
| 02.02.2026 | 22,20 | 22,70 | 22,00 | 22,40 | 0,45% | - |
| 30.01.2026 | 23,00 | 23,40 | 22,20 | 22,30 | -3,04% | - |
| 29.01.2026 | 22,70 | 23,00 | 22,50 | 23,00 | 1,77% | 110,00 |
| 28.01.2026 | 22,60 | 23,00 | 22,40 | 22,60 | 0,44% | - |
| 27.01.2026 | 23,00 | 23,30 | 22,20 | 22,50 | -3,02% | - |
| 26.01.2026 | 22,80 | 23,30 | 22,60 | 23,20 | 1,75% | - |
| 23.01.2026 | 23,70 | 23,90 | 22,60 | 22,80 | -3,80% | 225,00 |
| 22.01.2026 | 23,70 | 24,20 | 23,50 | 23,70 | 0,00% | 460,00 |
| 21.01.2026 | 22,40 | 23,80 | 22,40 | 23,70 | 5,33% | - |
| 20.01.2026 | 22,50 | 22,80 | 22,30 | 22,50 | -1,75% | - |
| 19.01.2026 | 22,90 | 22,90 | 22,50 | 22,90 | -0,43% | - |
| 16.01.2026 | 23,00 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 15.01.2026 | 22,90 | 23,30 | 22,70 | 23,10 | 1,76% | - |
| 14.01.2026 | 22,40 | 22,80 | 22,20 | 22,70 | 1,34% | - |
| 13.01.2026 | 22,40 | 22,70 | 22,40 | 22,40 | -0,44% | - |
| 12.01.2026 | 22,90 | 23,10 | 22,40 | 22,50 | -2,60% | 850,00 |
| 09.01.2026 | 23,20 | 23,60 | 23,00 | 23,10 | -0,86% | - |
| 08.01.2026 | 22,60 | 23,40 | 22,20 | 23,30 | 3,56% | - |
| 07.01.2026 | 22,60 | 22,90 | 22,40 | 22,50 | -0,88% | - |
| 06.01.2026 | 22,50 | 22,80 | 22,30 | 22,70 | 0,89% | 1.366,00 |
| 05.01.2026 | 21,80 | 22,60 | 21,80 | 22,50 | 2,74% | - |
| 02.01.2026 | 21,50 | 22,00 | 21,30 | 21,90 | 0,46% | - |
| 30.12.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 29.12.2025 | 22,00 | 22,40 | 21,80 | 21,80 | -2,24% | 584,00 |
| 23.12.2025 | 22,40 | 22,70 | 22,20 | 22,30 | -0,89% | 2.380,00 |
| 22.12.2025 | 22,50 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 19.12.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 18.12.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 0,45% | - |
| 17.12.2025 | 22,10 | 22,50 | 22,10 | 22,40 | 1,36% | - |
| 16.12.2025 | 21,90 | 22,30 | 21,90 | 22,10 | 0,00% | 1.677,00 |
| 15.12.2025 | 22,30 | 22,40 | 22,10 | 22,10 | 0,00% | - |
| 12.12.2025 | 22,40 | 22,60 | 22,00 | 22,10 | -0,90% | 36,00 |
| 11.12.2025 | 22,10 | 22,60 | 22,00 | 22,30 | 0,00% | 800,00 |
| 10.12.2025 | 21,60 | 22,40 | 21,50 | 22,30 | 3,24% | - |
| 09.12.2025 | 21,80 | 22,20 | 21,50 | 21,60 | -1,82% | - |
| 08.12.2025 | 21,60 | 22,10 | 21,60 | 22,00 | 1,85% | - |
| 05.12.2025 | 21,80 | 21,90 | 21,40 | 21,60 | -0,46% | - |