22,500€
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,60 | 22,90 | 22,00 | 22,50 | 0,00% | - |
| 11.11.2026 | 22,40 | 23,10 | 22,00 | 22,50 | 0,00% | 7.250,00 |
| 10.11.2026 | 22,40 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 09.11.2026 | 22,40 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 06.11.2026 | 22,40 | 23,00 | 22,00 | 22,50 | 0,45% | - |
| 05.11.2026 | 23,00 | 23,60 | 22,20 | 22,40 | -3,03% | - |
| 04.11.2026 | 22,80 | 23,40 | 22,40 | 23,10 | 0,87% | 4.500,00 |
| 03.11.2026 | 22,80 | 23,20 | 22,50 | 22,90 | -0,87% | - |
| 02.11.2026 | 22,60 | 23,10 | 22,40 | 23,10 | 1,76% | - |
| 30.10.2026 | 22,80 | 23,00 | 22,40 | 22,70 | -0,87% | - |
| 29.10.2026 | 22,80 | 23,40 | 22,70 | 22,90 | 0,88% | - |
| 28.10.2026 | 23,00 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 27.10.2026 | 22,60 | 23,10 | 22,40 | 22,90 | 0,88% | - |
| 26.10.2026 | 22,60 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 23.10.2026 | 23,20 | 23,60 | 22,40 | 22,90 | -1,72% | - |
| 22.10.2026 | 22,60 | 23,40 | 22,40 | 23,30 | 3,56% | - |
| 21.10.2026 | 22,40 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 20.10.2026 | 22,40 | 22,90 | 22,00 | 22,70 | 1,79% | - |
| 19.10.2026 | 22,40 | 22,80 | 22,00 | 22,30 | 0,00% | - |
| 16.10.2026 | 22,00 | 22,60 | 22,00 | 22,30 | 0,00% | - |
| 15.10.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 1,83% | - |
| 14.10.2026 | 22,00 | 22,20 | 21,60 | 21,90 | 0,00% | 4.000,00 |
| 13.10.2026 | 22,20 | 22,40 | 21,80 | 21,90 | -0,90% | - |
| 12.10.2026 | 22,20 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 09.10.2026 | 22,00 | 22,60 | 22,00 | 22,10 | -0,90% | - |
| 08.10.2026 | 22,20 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 07.10.2026 | 22,40 | 22,60 | 21,80 | 22,10 | -0,90% | - |
| 06.10.2026 | 22,30 | 22,80 | 22,00 | 22,30 | -0,89% | 4.250,00 |
| 05.10.2026 | 22,40 | 22,80 | 22,20 | 22,50 | 0,00% | - |
| 02.10.2026 | 22,20 | 22,60 | 22,00 | 22,50 | 0,90% | - |
| 01.10.2026 | 21,80 | 22,30 | 21,50 | 22,30 | 1,83% | 81,00 |
| 30.09.2026 | 21,90 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 29.09.2026 | 22,00 | 22,40 | 21,70 | 21,90 | -0,90% | 46,00 |
| 28.09.2026 | 22,20 | 22,40 | 22,00 | 22,10 | -0,90% | - |
| 25.09.2026 | 21,80 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 24.09.2026 | 21,80 | 22,30 | 21,30 | 22,10 | 1,84% | - |
| 23.09.2026 | 22,00 | 22,40 | 21,70 | 21,70 | -0,91% | - |
| 22.09.2026 | 22,40 | 22,60 | 21,90 | 21,90 | -1,79% | - |
| 21.09.2026 | 22,40 | 22,80 | 22,20 | 22,30 | -0,89% | - |
| 18.09.2026 | 22,40 | 22,80 | 22,20 | 22,50 | 0,00% | - |
| 17.09.2026 | 22,30 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 16.09.2026 | 22,40 | 22,80 | 21,90 | 22,30 | 0,00% | 4.750,00 |
| 15.09.2026 | 22,40 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 14.09.2026 | 22,20 | 22,80 | 21,90 | 22,30 | 0,00% | 3.500,00 |
| 11.09.2026 | 22,00 | 22,40 | 21,90 | 22,30 | 0,90% | - |
| 10.09.2026 | 22,20 | 22,40 | 21,80 | 22,10 | 0,00% | 5.928,00 |
| 09.09.2026 | 22,20 | 22,50 | 21,80 | 22,10 | -0,90% | - |
| 08.09.2026 | 22,50 | 22,60 | 22,10 | 22,30 | -0,45% | 5.250,00 |
| 07.09.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 04.09.2026 | 22,20 | 22,70 | 22,00 | 22,50 | 0,90% | - |
| 03.09.2026 | 22,40 | 22,50 | 21,80 | 22,30 | 0,00% | - |
| 02.09.2026 | 22,00 | 22,40 | 21,50 | 22,30 | 2,76% | - |
| 01.09.2026 | 22,10 | 22,40 | 21,70 | 21,70 | -1,81% | - |
| 31.08.2026 | 22,30 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 28.08.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | 5.750,00 |
| 27.08.2026 | 22,20 | 22,60 | 21,90 | 22,10 | -0,90% | 6.000,00 |
| 26.08.2026 | 22,20 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 25.08.2026 | 22,40 | 22,80 | 21,90 | 22,10 | -1,78% | 5.000,00 |
| 24.08.2026 | 22,60 | 23,00 | 22,30 | 22,50 | 0,00% | 5.000,00 |
| 21.08.2026 | 22,80 | 23,20 | 22,40 | 22,50 | -0,88% | - |
| 20.08.2026 | 22,80 | 23,00 | 22,70 | 22,70 | -0,87% | - |
| 19.08.2026 | 23,60 | 23,80 | 22,80 | 22,90 | -2,71% | - |
| 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 |