21,600€
-0,92%
Echtzeit-Aktienkurs First Internet Bancorp
Bid:
Ask:
Aktienkurse zur First Internet Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,90 | 21,80 | 20,65 | 21,80 | 3,32% | - |
| 04.05.2026 | 20,10 | 21,70 | 19,65 | 21,10 | 7,38% | - |
| 30.04.2026 | 19,30 | 19,75 | 18,95 | 19,65 | 1,29% | - |
| 29.04.2026 | 19,90 | 19,90 | 19,20 | 19,40 | -2,27% | - |
| 28.04.2026 | 19,50 | 19,95 | 19,45 | 19,85 | 2,06% | - |
| 27.04.2026 | 19,25 | 19,65 | 19,05 | 19,45 | 0,78% | - |
| 24.04.2026 | 18,90 | 19,65 | 18,90 | 19,30 | -0,77% | - |
| 23.04.2026 | 19,85 | 19,95 | 19,25 | 19,45 | -2,02% | - |
| 22.04.2026 | 19,95 | 20,60 | 19,70 | 19,85 | -0,75% | - |
| 21.04.2026 | 20,80 | 21,00 | 19,95 | 20,00 | -3,85% | - |
| 20.04.2026 | 20,70 | 21,00 | 19,95 | 20,80 | 0,00% | - |
| 17.04.2026 | 19,50 | 20,80 | 19,45 | 20,80 | 6,94% | - |
| 16.04.2026 | 19,55 | 19,70 | 19,35 | 19,45 | -0,77% | - |
| 15.04.2026 | 19,75 | 20,05 | 19,45 | 19,60 | -1,01% | - |
| 14.04.2026 | 19,95 | 20,05 | 19,70 | 19,80 | -0,25% | - |
| 13.04.2026 | 19,70 | 20,05 | 19,50 | 19,85 | 1,02% | - |
| 10.04.2026 | 20,15 | 20,20 | 19,40 | 19,65 | -2,72% | - |
| 09.04.2026 | 19,65 | 20,25 | 19,40 | 20,20 | 2,80% | - |
| 08.04.2026 | 19,25 | 21,30 | 19,15 | 19,65 | 1,29% | - |
| 07.04.2026 | 18,95 | 19,45 | 18,40 | 19,40 | 8,38% | - |
| 02.04.2026 | 17,85 | 18,00 | 17,45 | 17,90 | 0,56% | - |
| 01.04.2026 | 17,70 | 18,05 | 17,55 | 17,80 | 0,85% | - |
| 31.03.2026 | 17,50 | 17,80 | 17,30 | 17,65 | 0,28% | - |
| 30.03.2026 | 16,90 | 17,65 | 16,90 | 17,60 | 1,73% | - |
| 27.03.2026 | 17,30 | 17,60 | 16,90 | 17,30 | -0,57% | - |
| 26.03.2026 | 17,45 | 17,65 | 17,25 | 17,40 | -0,57% | - |
| 25.03.2026 | 17,95 | 18,25 | 17,35 | 17,50 | -2,78% | - |
| 24.03.2026 | 17,90 | 18,50 | 17,65 | 18,00 | 0,00% | - |
| 23.03.2026 | 17,10 | 18,10 | 16,95 | 18,00 | 5,26% | - |
| 20.03.2026 | 16,90 | 17,55 | 16,75 | 17,10 | 0,59% | - |
| 19.03.2026 | 17,15 | 17,25 | 16,55 | 17,00 | -1,16% | - |
| 18.03.2026 | 16,90 | 17,55 | 16,60 | 17,20 | 1,18% | - |
| 17.03.2026 | 17,10 | 17,50 | 16,70 | 17,00 | -0,58% | - |
| 16.03.2026 | 17,10 | 17,50 | 16,85 | 17,10 | -0,58% | - |
| 13.03.2026 | 17,30 | 17,70 | 16,90 | 17,20 | -1,15% | - |
| 12.03.2026 | 17,05 | 17,60 | 16,35 | 17,40 | 2,35% | - |
| 11.03.2026 | 16,95 | 17,40 | 16,60 | 17,00 | -0,58% | - |
| 10.03.2026 | 17,25 | 17,55 | 16,60 | 17,10 | -0,58% | - |
| 09.03.2026 | 17,45 | 17,65 | 16,70 | 17,20 | -1,71% | - |
| 06.03.2026 | 17,35 | 17,55 | 16,55 | 17,50 | 0,57% | - |
| 05.03.2026 | 17,70 | 17,75 | 17,10 | 17,40 | -1,69% | - |
| 04.03.2026 | 17,65 | 17,95 | 17,45 | 17,70 | 0,57% | - |
| 03.03.2026 | 17,50 | 17,80 | 17,15 | 17,60 | 0,00% | - |
| 02.03.2026 | 17,30 | 17,80 | 17,20 | 17,60 | 2,33% | - |
| 27.02.2026 | 17,30 | 17,65 | 16,85 | 17,20 | -1,15% | - |
| 26.02.2026 | 17,50 | 18,00 | 17,25 | 17,40 | -1,14% | - |
| 25.02.2026 | 17,05 | 17,60 | 16,85 | 17,60 | 2,92% | - |
| 24.02.2026 | 16,90 | 17,10 | 16,60 | 17,10 | 0,59% | - |
| 23.02.2026 | 16,80 | 17,25 | 16,55 | 17,00 | -1,73% | - |
| 20.02.2026 | 17,35 | 17,95 | 17,10 | 17,30 | -0,57% | - |
| 19.02.2026 | 17,55 | 17,90 | 17,10 | 17,40 | -1,69% | - |
| 18.02.2026 | 17,65 | 18,05 | 17,50 | 17,70 | 0,00% | - |
| 17.02.2026 | 17,75 | 18,25 | 17,60 | 17,70 | -0,28% | - |
| 16.02.2026 | 17,75 | 17,80 | 17,75 | 17,75 | -0,28% | - |
| 13.02.2026 | 17,55 | 17,95 | 17,35 | 17,80 | 1,71% | - |
| 12.02.2026 | 16,90 | 17,95 | 16,90 | 17,50 | 0,00% | - |
| 11.02.2026 | 17,95 | 18,20 | 17,25 | 17,50 | -2,78% | - |
| 10.02.2026 | 18,35 | 18,55 | 17,85 | 18,00 | -2,17% | - |
| 09.02.2026 | 18,55 | 18,70 | 18,25 | 18,40 | -1,60% | - |
| 06.02.2026 | 18,05 | 18,95 | 18,05 | 18,70 | 2,75% | - |
| 05.02.2026 | 18,45 | 18,85 | 18,05 | 18,20 | -1,62% | - |
| 04.02.2026 | 18,75 | 19,25 | 18,35 | 18,50 | -1,60% | - |
| 03.02.2026 | 19,45 | 20,35 | 18,25 | 18,80 | -3,34% | - |
| 02.02.2026 | 18,45 | 19,95 | 18,35 | 19,45 | 5,42% | - |
| 30.01.2026 | 18,60 | 19,15 | 17,25 | 18,45 | -0,81% | - |
| 29.01.2026 | 17,85 | 19,00 | 17,75 | 18,60 | 3,91% | - |
| 28.01.2026 | 18,65 | 18,85 | 17,75 | 17,90 | -3,76% | - |
| 27.01.2026 | 19,10 | 19,35 | 18,45 | 18,60 | -2,62% | - |
| 26.01.2026 | 19,00 | 19,45 | 18,60 | 19,10 | -0,52% | - |
| 23.01.2026 | 20,70 | 20,80 | 18,70 | 19,20 | -7,69% | - |
| 22.01.2026 | 19,80 | 21,10 | 19,75 | 20,80 | 4,79% | - |
| 21.01.2026 | 18,10 | 19,85 | 17,80 | 19,85 | 9,07% | - |
| 20.01.2026 | 18,65 | 18,65 | 17,80 | 18,20 | -2,41% | - |
| 19.01.2026 | 18,60 | 18,70 | 18,60 | 18,65 | -0,80% | - |
| 16.01.2026 | 19,20 | 19,50 | 18,35 | 18,80 | -1,83% | - |
| 15.01.2026 | 18,30 | 19,30 | 18,15 | 19,15 | 4,64% | - |
| 14.01.2026 | 18,05 | 18,50 | 17,65 | 18,30 | 1,10% | - |
| 13.01.2026 | 18,15 | 18,70 | 17,90 | 18,10 | 0,00% | - |
| 12.01.2026 | 18,55 | 18,80 | 17,95 | 18,10 | -2,69% | - |
| 09.01.2026 | 18,45 | 18,95 | 18,15 | 18,60 | 0,54% | - |
| 08.01.2026 | 17,80 | 18,70 | 17,70 | 18,50 | 3,93% | - |
| 07.01.2026 | 17,85 | 18,05 | 17,25 | 17,80 | -0,56% | - |
| 06.01.2026 | 18,00 | 18,15 | 17,50 | 17,90 | -0,56% | - |
| 05.01.2026 | 17,60 | 18,55 | 17,50 | 18,00 | 2,86% | - |
| 02.01.2026 | 17,75 | 18,50 | 17,20 | 17,50 | 0,57% | - |
| 30.12.2025 | 17,35 | 17,40 | 17,35 | 17,40 | 0,00% | - |
| 29.12.2025 | 17,40 | 17,55 | 17,10 | 17,40 | -1,14% | - |
| 23.12.2025 | 17,85 | 18,40 | 17,50 | 17,60 | -1,68% | - |
| 22.12.2025 | 18,40 | 18,80 | 17,80 | 17,90 | -3,24% | - |
| 19.12.2025 | 19,30 | 19,45 | 18,30 | 18,50 | -4,15% | - |
| 18.12.2025 | 19,35 | 19,60 | 18,90 | 19,30 | -0,26% | - |
| 17.12.2025 | 18,95 | 19,60 | 18,90 | 19,35 | 1,84% | - |
| 16.12.2025 | 18,70 | 19,35 | 18,60 | 19,00 | 1,06% | - |
| 15.12.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 1,62% | - |
| 12.12.2025 | 18,45 | 18,80 | 17,90 | 18,50 | 0,00% | - |
| 11.12.2025 | 18,05 | 18,75 | 17,55 | 18,50 | 1,09% | - |
| 10.12.2025 | 17,40 | 18,45 | 17,30 | 18,30 | 5,17% | - |
| 09.12.2025 | 17,05 | 17,55 | 16,95 | 17,40 | 1,75% | - |
| 08.12.2025 | 16,90 | 17,45 | 16,90 | 17,10 | 0,59% | - |
| 05.12.2025 | 17,35 | 17,45 | 16,85 | 17,00 | -2,30% | - |