14,500€
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,80 | 14,93 | 14,75 | 14,75 | -0,84% | - |
| 21.08.2025 | 14,85 | 14,98 | 14,75 | 14,88 | 0,51% | - |
| 20.08.2025 | 14,80 | 15,00 | 14,60 | 14,80 | 0,51% | - |
| 19.08.2025 | 14,58 | 14,83 | 14,50 | 14,73 | 1,38% | - |
| 18.08.2025 | 14,58 | 14,65 | 14,50 | 14,53 | 0,00% | - |
| 15.08.2025 | 14,45 | 14,60 | 14,38 | 14,53 | 0,87% | - |
| 14.08.2025 | 14,75 | 15,05 | 14,33 | 14,40 | 0,00% | - |
| 13.08.2025 | 14,45 | 15,00 | 14,38 | 14,40 | 0,00% | 68,00 |
| 12.08.2025 | 14,15 | 14,40 | 14,15 | 14,40 | 1,59% | - |
| 11.08.2025 | 14,15 | 14,18 | 14,15 | 14,18 | 0,35% | - |
| 08.08.2025 | 14,03 | 14,15 | 13,98 | 14,13 | 1,07% | - |
| 07.08.2025 | 13,83 | 14,05 | 13,73 | 13,98 | 1,08% | - |
| 06.08.2025 | 13,75 | 13,85 | 13,73 | 13,83 | 0,73% | - |
| 05.08.2025 | 13,80 | 13,80 | 13,73 | 13,73 | -0,90% | - |
| 04.08.2025 | 13,90 | 13,90 | 13,85 | 13,85 | -0,89% | - |
| 01.08.2025 | 13,98 | 13,98 | 13,83 | 13,98 | 0,00% | - |
| 31.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 1,08% | - |
| 30.07.2025 | 13,75 | 14,03 | 13,70 | 13,83 | -0,18% | - |
| 29.07.2025 | 13,75 | 13,85 | 13,70 | 13,85 | 0,36% | - |
| 28.07.2025 | 14,15 | 14,15 | 13,80 | 13,80 | -1,95% | 4.050,00 |
| 25.07.2025 | 14,15 | 14,15 | 14,08 | 14,08 | -0,53% | 300,00 |
| 24.07.2025 | 14,15 | 14,15 | 14,08 | 14,15 | 0,71% | - |
| 23.07.2025 | 14,20 | 14,25 | 13,78 | 14,05 | -0,18% | 6.000,00 |
| 22.07.2025 | 14,13 | 14,23 | 13,73 | 14,08 | 0,18% | 4.500,00 |
| 21.07.2025 | 14,18 | 14,20 | 14,05 | 14,05 | -0,35% | - |
| 18.07.2025 | 13,85 | 14,13 | 13,83 | 14,10 | 2,17% | 200,00 |
| 17.07.2025 | 13,80 | 14,05 | 13,73 | 13,80 | 0,36% | - |
| 16.07.2025 | 13,85 | 14,05 | 13,65 | 13,75 | -0,54% | - |
| 15.07.2025 | 13,95 | 14,00 | 13,75 | 13,83 | -0,54% | - |
| 14.07.2025 | 14,10 | 14,10 | 13,58 | 13,90 | -1,59% | - |
| 11.07.2025 | 14,03 | 14,13 | 14,03 | 14,13 | 1,62% | - |
| 10.07.2025 | 14,03 | 14,03 | 13,83 | 13,90 | -1,07% | - |
| 09.07.2025 | 13,85 | 14,10 | 13,85 | 14,05 | 1,44% | - |
| 08.07.2025 | 13,75 | 13,98 | 13,60 | 13,85 | 1,09% | - |
| 07.07.2025 | 13,90 | 13,93 | 13,70 | 13,70 | -1,26% | - |
| 04.07.2025 | 14,03 | 14,03 | 13,60 | 13,88 | -0,36% | - |
| 03.07.2025 | 13,98 | 14,10 | 13,80 | 13,93 | 0,18% | - |
| 02.07.2025 | 13,98 | 14,18 | 13,80 | 13,90 | -0,36% | - |
| 01.07.2025 | 13,98 | 14,00 | 13,95 | 13,95 | 0,18% | - |
| 30.06.2025 | 13,95 | 14,00 | 13,83 | 13,93 | -0,89% | - |
| 27.06.2025 | 13,90 | 14,05 | 13,68 | 14,05 | 1,63% | - |
| 26.06.2025 | 13,75 | 13,85 | 13,65 | 13,83 | 0,91% | - |
| 25.06.2025 | 13,55 | 13,83 | 13,48 | 13,70 | 1,11% | - |
| 24.06.2025 | 13,75 | 13,75 | 13,30 | 13,55 | 0,37% | - |
| 23.06.2025 | 13,60 | 13,85 | 13,35 | 13,50 | -1,10% | - |
| 20.06.2025 | 13,60 | 13,68 | 13,45 | 13,65 | 1,11% | - |
| 19.06.2025 | 13,80 | 13,85 | 13,45 | 13,50 | -2,53% | - |
| 18.06.2025 | 14,10 | 14,10 | 13,50 | 13,85 | -2,29% | - |
| 17.06.2025 | 13,95 | 14,18 | 13,73 | 14,18 | 1,25% | - |
| 16.06.2025 | 14,15 | 14,15 | 13,80 | 14,00 | -1,06% | 200,00 |
| 13.06.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 12.06.2025 | 13,85 | 14,20 | 13,68 | 14,15 | 2,17% | 1.360,00 |
| 11.06.2025 | 13,70 | 13,88 | 13,60 | 13,85 | 1,09% | - |
| 10.06.2025 | 13,60 | 13,70 | 13,53 | 13,70 | 0,74% | - |
| 09.06.2025 | 13,60 | 13,68 | 13,55 | 13,60 | -1,45% | - |
| 06.06.2025 | 13,60 | 13,83 | 13,58 | 13,80 | 1,85% | - |
| 05.06.2025 | 13,60 | 13,65 | 13,38 | 13,55 | -0,37% | - |
| 04.06.2025 | 13,40 | 13,68 | 13,20 | 13,60 | 1,87% | - |
| 03.06.2025 | 13,25 | 13,35 | 13,08 | 13,35 | 0,75% | - |
| 02.06.2025 | 13,00 | 13,35 | 13,00 | 13,25 | 1,53% | - |
| 30.05.2025 | 13,10 | 13,40 | 12,95 | 13,05 | -1,88% | - |
| 29.05.2025 | 13,35 | 13,40 | 13,00 | 13,30 | 0,19% | - |
| 28.05.2025 | 13,10 | 13,30 | 13,05 | 13,28 | 0,00% | - |
| 27.05.2025 | 13,00 | 13,33 | 12,98 | 13,28 | 2,12% | - |
| 26.05.2025 | 13,15 | 13,20 | 12,90 | 13,00 | -1,33% | - |
| 23.05.2025 | 13,05 | 13,25 | 13,00 | 13,18 | -0,75% | - |
| 22.05.2025 | 13,10 | 13,30 | 12,85 | 13,28 | 1,53% | - |
| 21.05.2025 | 13,05 | 13,18 | 12,98 | 13,08 | -0,19% | - |
| 20.05.2025 | 13,18 | 13,43 | 13,05 | 13,10 | -1,87% | - |
| 19.05.2025 | 12,85 | 13,35 | 12,85 | 13,35 | 1,52% | - |
| 16.05.2025 | 12,60 | 13,15 | 12,60 | 13,15 | 1,35% | - |
| 15.05.2025 | 12,90 | 13,03 | 12,80 | 12,98 | 0,19% | - |
| 14.05.2025 | 13,05 | 13,10 | 12,68 | 12,95 | -0,77% | - |
| 13.05.2025 | 13,05 | 13,10 | 12,98 | 13,05 | -0,38% | - |
| 12.05.2025 | 12,65 | 13,10 | 12,65 | 13,10 | 1,55% | - |
| 09.05.2025 | 13,00 | 13,00 | 12,75 | 12,90 | 0,58% | - |
| 08.05.2025 | 12,90 | 12,98 | 12,73 | 12,83 | -0,58% | 250,00 |
| 07.05.2025 | 12,90 | 12,93 | 12,75 | 12,90 | 0,00% | - |
| 06.05.2025 | 13,00 | 13,05 | 12,88 | 12,90 | -0,39% | - |
| 05.05.2025 | 12,55 | 13,03 | 12,55 | 12,95 | 0,19% | - |
| 02.05.2025 | 13,18 | 13,20 | 12,70 | 12,93 | -0,77% | - |
| 30.04.2025 | 12,73 | 13,13 | 12,70 | 13,03 | 0,19% | 120,00 |
| 29.04.2025 | 13,70 | 13,70 | 13,00 | 13,00 | -5,11% | - |
| 28.04.2025 | 13,55 | 13,73 | 13,55 | 13,70 | 0,74% | - |
| 25.04.2025 | 13,60 | 13,65 | 13,50 | 13,60 | 0,00% | - |
| 24.04.2025 | 13,80 | 14,00 | 13,38 | 13,60 | -2,16% | - |
| 23.04.2025 | 13,20 | 13,90 | 13,00 | 13,90 | 5,70% | 40,00 |
| 22.04.2025 | 13,00 | 13,38 | 12,95 | 13,15 | 0,77% | 30,00 |
| 17.04.2025 | 12,83 | 13,10 | 12,80 | 13,05 | 1,16% | 300,00 |
| 16.04.2025 | 12,73 | 13,25 | 12,63 | 12,90 | -0,19% | 3.040,00 |
| 15.04.2025 | 13,13 | 13,33 | 12,85 | 12,93 | -1,52% | - |
| 14.04.2025 | 13,30 | 13,38 | 12,90 | 13,13 | -1,13% | - |
| 11.04.2025 | 13,65 | 13,80 | 13,18 | 13,28 | -2,03% | - |
| 10.04.2025 | 14,10 | 14,18 | 13,40 | 13,55 | -3,73% | - |
| 09.04.2025 | 13,40 | 14,13 | 13,40 | 14,08 | 3,87% | - |
| 08.04.2025 | 13,08 | 13,70 | 12,75 | 13,55 | 4,23% | - |
| 07.04.2025 | 13,88 | 14,10 | 12,78 | 13,00 | -5,97% | 75,00 |
| 04.04.2025 | 13,75 | 14,28 | 13,75 | 13,83 | -2,12% | - |
| 03.04.2025 | 13,95 | 14,18 | 13,93 | 14,13 | 0,71% | - |
| 02.04.2025 | 13,70 | 14,45 | 13,70 | 14,03 | -1,23% | 37,00 |