16,425€
2,34%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 16,45 | 16,75 | 16,05 | 16,05 | -3,31% | - |
| 25.03.2026 | 16,50 | 16,88 | 16,35 | 16,60 | 0,61% | - |
| 24.03.2026 | 16,35 | 16,50 | 16,30 | 16,50 | 3,45% | - |
| 23.03.2026 | 16,05 | 16,50 | 15,28 | 15,95 | -2,15% | - |
| 20.03.2026 | 16,08 | 16,45 | 16,05 | 16,30 | 2,52% | - |
| 19.03.2026 | 16,30 | 16,48 | 15,90 | 15,90 | -3,05% | - |
| 18.03.2026 | 16,45 | 16,65 | 16,38 | 16,40 | 0,77% | - |
| 17.03.2026 | 16,55 | 16,78 | 16,28 | 16,28 | -2,25% | - |
| 16.03.2026 | 16,98 | 17,23 | 16,43 | 16,65 | -1,04% | 372,00 |
| 13.03.2026 | 16,25 | 16,85 | 16,25 | 16,83 | 3,22% | - |
| 12.03.2026 | 16,63 | 16,65 | 16,25 | 16,30 | -3,26% | - |
| 11.03.2026 | 16,70 | 16,85 | 16,50 | 16,85 | 1,20% | - |
| 10.03.2026 | 16,78 | 16,98 | 16,50 | 16,65 | 0,91% | - |
| 09.03.2026 | 16,00 | 16,95 | 15,98 | 16,50 | -0,60% | 8.400,00 |
| 06.03.2026 | 16,50 | 16,95 | 16,45 | 16,60 | 1,22% | 7.380,00 |
| 05.03.2026 | 16,50 | 16,80 | 16,38 | 16,40 | -1,06% | - |
| 04.03.2026 | 16,48 | 17,05 | 16,03 | 16,58 | 2,63% | 12.500,00 |
| 03.03.2026 | 16,53 | 17,25 | 16,15 | 16,15 | -3,73% | - |
| 02.03.2026 | 16,58 | 17,08 | 16,45 | 16,78 | -0,89% | - |
| 27.02.2026 | 16,70 | 16,95 | 16,60 | 16,93 | 1,96% | - |
| 26.02.2026 | 16,63 | 16,90 | 16,58 | 16,60 | 0,00% | - |
| 25.02.2026 | 16,75 | 16,80 | 16,40 | 16,60 | -0,45% | - |
| 24.02.2026 | 16,63 | 16,80 | 16,55 | 16,68 | 0,15% | - |
| 23.02.2026 | 16,80 | 16,80 | 16,43 | 16,65 | 0,60% | - |
| 20.02.2026 | 16,65 | 16,80 | 16,43 | 16,55 | 0,76% | - |
| 19.02.2026 | 16,63 | 17,00 | 16,38 | 16,43 | -1,50% | - |
| 18.02.2026 | 16,73 | 17,00 | 16,38 | 16,68 | -0,30% | - |
| 17.02.2026 | 16,63 | 17,00 | 16,55 | 16,73 | 0,00% | - |
| 16.02.2026 | 16,55 | 16,73 | 16,43 | 16,73 | 1,36% | - |
| 13.02.2026 | 16,55 | 16,60 | 16,38 | 16,50 | 2,48% | - |
| 12.02.2026 | 16,75 | 17,18 | 16,10 | 16,10 | -0,62% | 4.125,00 |
| 11.02.2026 | 16,80 | 17,55 | 16,20 | 16,20 | -3,28% | 4.250,00 |
| 10.02.2026 | 16,85 | 16,85 | 16,60 | 16,75 | -0,74% | 4.500,00 |
| 09.02.2026 | 16,43 | 16,88 | 16,30 | 16,88 | 3,85% | 44.375,00 |
| 06.02.2026 | 16,30 | 16,85 | 16,25 | 16,25 | 0,93% | 9.000,00 |
| 05.02.2026 | 16,08 | 16,33 | 16,03 | 16,10 | 0,16% | 5.775,00 |
| 04.02.2026 | 16,05 | 16,33 | 15,98 | 16,08 | 3,71% | 4.092,00 |
| 03.02.2026 | 16,08 | 16,18 | 15,50 | 15,50 | -3,58% | - |
| 02.02.2026 | 16,18 | 16,43 | 16,08 | 16,08 | -1,68% | - |
| 30.01.2026 | 16,20 | 16,45 | 16,15 | 16,35 | 0,62% | - |
| 29.01.2026 | 16,23 | 16,30 | 16,20 | 16,25 | -0,31% | - |
| 28.01.2026 | 16,40 | 16,43 | 16,28 | 16,30 | -0,31% | - |
| 27.01.2026 | 16,55 | 16,55 | 16,20 | 16,35 | 2,19% | - |
| 26.01.2026 | 16,63 | 16,78 | 16,00 | 16,00 | -0,93% | - |
| 23.01.2026 | 16,65 | 16,83 | 16,15 | 16,15 | 0,31% | - |
| 22.01.2026 | 16,05 | 16,73 | 16,00 | 16,10 | 0,31% | - |
| 21.01.2026 | 16,08 | 16,18 | 16,00 | 16,05 | 1,90% | - |
| 20.01.2026 | 15,90 | 16,20 | 15,75 | 15,75 | -1,56% | - |
| 19.01.2026 | 15,78 | 16,05 | 15,78 | 16,00 | 0,95% | - |
| 16.01.2026 | 16,10 | 16,20 | 15,85 | 15,85 | 0,96% | - |
| 15.01.2026 | 16,03 | 16,20 | 15,70 | 15,70 | -1,88% | - |
| 14.01.2026 | 15,98 | 16,00 | 15,88 | 16,00 | 3,23% | - |
| 13.01.2026 | 15,95 | 16,23 | 15,50 | 15,50 | -2,82% | - |
| 12.01.2026 | 16,00 | 16,10 | 15,83 | 15,95 | 2,90% | - |
| 09.01.2026 | 16,20 | 16,20 | 15,50 | 15,50 | -1,90% | - |
| 08.01.2026 | 15,85 | 16,20 | 15,80 | 15,80 | 1,94% | 5.700,00 |
| 07.01.2026 | 15,90 | 15,95 | 15,50 | 15,50 | 0,00% | - |
| 06.01.2026 | 15,95 | 15,95 | 15,50 | 15,50 | 0,00% | - |
| 05.01.2026 | 15,85 | 16,05 | 15,50 | 15,50 | 0,32% | - |
| 02.01.2026 | 15,75 | 15,88 | 15,45 | 15,45 | -0,96% | - |
| 30.12.2025 | 15,75 | 15,75 | 15,45 | 15,60 | 2,30% | - |
| 29.12.2025 | 15,53 | 15,75 | 15,25 | 15,25 | 0,66% | - |
| 22.12.2025 | 15,50 | 15,55 | 15,15 | 15,15 | -1,62% | - |
| 17.12.2025 | 15,65 | 15,65 | 15,40 | 15,40 | -1,60% | - |
| 16.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 5,03% | - |
| 09.12.2025 | 15,70 | 15,95 | 14,90 | 14,90 | -1,65% | - |
| 08.12.2025 | 15,50 | 15,78 | 15,15 | 15,15 | 1,34% | - |
| 05.12.2025 | 15,85 | 15,98 | 14,95 | 14,95 | -1,97% | - |
| 04.12.2025 | 15,75 | 15,85 | 15,25 | 15,25 | 0,99% | - |
| 03.12.2025 | 15,55 | 15,75 | 15,10 | 15,10 | 1,34% | - |
| 02.12.2025 | 15,45 | 15,50 | 14,90 | 14,90 | 0,34% | - |
| 01.12.2025 | 15,60 | 15,60 | 14,73 | 14,85 | 2,77% | - |
| 28.11.2025 | 14,65 | 14,93 | 14,45 | 14,45 | 1,76% | - |
| 27.11.2025 | 14,60 | 14,98 | 14,20 | 14,20 | 0,71% | - |
| 26.11.2025 | 14,48 | 14,63 | 14,10 | 14,10 | -3,42% | - |
| 25.11.2025 | 14,55 | 14,60 | 14,35 | 14,60 | 3,55% | 125,00 |
| 24.11.2025 | 14,60 | 14,68 | 14,10 | 14,10 | 0,00% | - |
| 21.11.2025 | 14,65 | 14,68 | 14,10 | 14,10 | 0,00% | - |
| 20.11.2025 | 14,70 | 14,70 | 14,10 | 14,10 | 0,00% | - |
| 19.11.2025 | 14,50 | 14,58 | 14,10 | 14,10 | -2,76% | - |
| 18.11.2025 | 14,35 | 14,75 | 14,25 | 14,50 | 2,84% | 159,00 |
| 17.11.2025 | 14,60 | 14,60 | 14,10 | 14,10 | 0,00% | - |
| 14.11.2025 | 14,70 | 14,73 | 14,10 | 14,10 | -1,74% | - |
| 13.11.2025 | 15,08 | 15,08 | 14,35 | 14,35 | -2,05% | - |
| 12.11.2025 | 14,55 | 14,85 | 14,40 | 14,65 | 3,17% | 90,00 |
| 11.11.2025 | 14,48 | 14,50 | 14,20 | 14,20 | 0,71% | - |
| 10.11.2025 | 14,73 | 14,73 | 14,10 | 14,10 | 0,00% | - |
| 07.11.2025 | 14,48 | 14,70 | 14,10 | 14,10 | 0,00% | - |
| 06.11.2025 | 14,45 | 14,53 | 14,10 | 14,10 | 0,00% | - |
| 05.11.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -0,35% | - |
| 04.11.2025 | 14,50 | 14,63 | 14,15 | 14,15 | 0,00% | - |
| 03.11.2025 | 14,60 | 14,65 | 14,15 | 14,15 | 1,07% | - |
| 31.10.2025 | 14,55 | 14,55 | 14,00 | 14,00 | 0,00% | - |
| 30.10.2025 | 14,65 | 14,65 | 14,00 | 14,00 | -0,71% | - |
| 29.10.2025 | 14,50 | 14,58 | 14,10 | 14,10 | 0,71% | - |
| 28.10.2025 | 14,50 | 14,60 | 14,00 | 14,00 | -1,41% | - |
| 24.10.2025 | 14,55 | 14,65 | 14,15 | 14,20 | -2,74% | - |
| 23.10.2025 | 14,55 | 14,60 | 13,78 | 14,60 | 0,00% | 320,00 |
| 20.10.2025 | 14,63 | 14,73 | 14,38 | 14,60 | 0,17% | - |
| 16.10.2025 | 14,55 | 14,60 | 14,53 | 14,58 | 3,00% | - |