12,500€
-1,57%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,95 | 13,13 | 12,90 | 12,95 | -0,38% | - |
| 19.12.2024 | 12,90 | 13,05 | 12,90 | 13,00 | 0,39% | - |
| 18.12.2024 | 13,00 | 13,03 | 12,88 | 12,95 | -0,38% | - |
| 17.12.2024 | 13,00 | 13,33 | 12,93 | 13,00 | 0,19% | - |
| 16.12.2024 | 13,05 | 13,05 | 12,80 | 12,98 | -0,19% | - |
| 13.12.2024 | 13,05 | 13,15 | 12,88 | 13,00 | -0,38% | - |
| 12.12.2024 | 13,20 | 13,20 | 13,03 | 13,05 | -0,76% | - |
| 11.12.2024 | 13,00 | 13,23 | 12,93 | 13,15 | 1,35% | - |
| 10.12.2024 | 12,90 | 13,20 | 12,88 | 12,98 | 0,58% | - |
| 09.12.2024 | 12,70 | 12,93 | 12,63 | 12,90 | 1,57% | - |
| 06.12.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 0,20% | - |
| 05.12.2024 | 12,65 | 12,68 | 12,60 | 12,68 | 0,20% | - |
| 04.12.2024 | 12,15 | 12,65 | 12,15 | 12,65 | 1,00% | - |
| 03.12.2024 | 12,50 | 12,53 | 12,45 | 12,53 | 0,60% | - |
| 02.12.2024 | 12,05 | 12,68 | 12,05 | 12,45 | 0,00% | - |
| 29.11.2024 | 12,05 | 12,63 | 12,05 | 12,45 | 0,00% | - |
| 28.11.2024 | 12,45 | 12,45 | 12,38 | 12,45 | 0,00% | - |
| 27.11.2024 | 12,05 | 12,53 | 12,05 | 12,45 | 0,00% | - |
| 26.11.2024 | 11,95 | 12,45 | 11,95 | 12,45 | 0,81% | - |
| 25.11.2024 | 12,00 | 12,55 | 12,00 | 12,35 | -0,40% | - |
| 22.11.2024 | 12,00 | 12,50 | 12,00 | 12,40 | 0,00% | - |
| 21.11.2024 | 12,10 | 12,50 | 12,10 | 12,40 | -0,80% | - |
| 20.11.2024 | 12,50 | 12,63 | 12,28 | 12,50 | 0,00% | - |
| 19.11.2024 | 12,70 | 12,75 | 12,38 | 12,50 | -1,38% | - |
| 18.11.2024 | 12,65 | 12,70 | 12,60 | 12,68 | 0,60% | - |
| 15.11.2024 | 12,05 | 12,68 | 12,05 | 12,60 | 2,02% | - |
| 14.11.2024 | 12,45 | 12,50 | 12,18 | 12,35 | -0,80% | - |
| 13.11.2024 | 12,40 | 12,53 | 12,18 | 12,45 | 0,40% | - |
| 12.11.2024 | 12,10 | 12,55 | 12,10 | 12,40 | -1,20% | - |
| 11.11.2024 | 12,00 | 12,55 | 12,00 | 12,55 | 1,41% | - |
| 08.11.2024 | 12,40 | 12,55 | 12,38 | 12,38 | -0,20% | - |
| 07.11.2024 | 12,30 | 12,43 | 12,30 | 12,40 | 0,81% | - |
| 06.11.2024 | 12,05 | 12,60 | 12,05 | 12,30 | -2,38% | - |
| 05.11.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 04.11.2024 | 12,60 | 12,63 | 12,48 | 12,50 | -0,79% | - |
| 01.11.2024 | 12,65 | 12,65 | 12,53 | 12,60 | -0,20% | - |
| 31.10.2024 | 12,20 | 12,73 | 12,20 | 12,63 | 0,20% | - |
| 30.10.2024 | 12,65 | 12,65 | 12,53 | 12,60 | -0,40% | - |
| 29.10.2024 | 12,25 | 12,65 | 12,25 | 12,65 | 0,00% | - |
| 28.10.2024 | 12,65 | 12,65 | 12,63 | 12,65 | 0,00% | - |
| 25.10.2024 | 12,35 | 12,75 | 12,35 | 12,65 | -0,59% | - |
| 24.10.2024 | 12,68 | 12,73 | 12,50 | 12,73 | 0,39% | - |
| 23.10.2024 | 12,20 | 12,83 | 12,20 | 12,68 | 0,40% | 300,00 |
| 22.10.2024 | 12,25 | 12,83 | 12,25 | 12,63 | -0,39% | - |
| 21.10.2024 | 12,20 | 12,80 | 12,20 | 12,68 | -0,39% | - |
| 18.10.2024 | 12,45 | 12,80 | 12,43 | 12,73 | 2,00% | - |
| 17.10.2024 | 12,50 | 12,53 | 12,45 | 12,48 | -0,40% | - |
| 16.10.2024 | 12,63 | 12,70 | 12,48 | 12,53 | -0,79% | - |
| 15.10.2024 | 12,53 | 12,65 | 12,43 | 12,63 | 0,80% | - |
| 14.10.2024 | 12,00 | 12,60 | 12,00 | 12,53 | 0,80% | - |
| 11.10.2024 | 12,43 | 12,48 | 12,40 | 12,43 | 0,00% | - |
| 10.10.2024 | 12,43 | 12,53 | 12,43 | 12,43 | 0,00% | - |
| 09.10.2024 | 12,40 | 12,50 | 12,40 | 12,43 | 0,00% | - |
| 08.10.2024 | 12,00 | 12,45 | 12,00 | 12,43 | 0,00% | - |
| 07.10.2024 | 12,00 | 12,50 | 12,00 | 12,43 | -0,60% | - |
| 04.10.2024 | 12,00 | 12,55 | 12,00 | 12,50 | 0,20% | - |
| 03.10.2024 | 12,50 | 12,70 | 12,43 | 12,48 | -0,40% | - |
| 02.10.2024 | 12,63 | 12,70 | 12,50 | 12,53 | -0,79% | - |
| 01.10.2024 | 12,55 | 12,65 | 12,50 | 12,63 | 0,60% | - |
| 30.09.2024 | 12,73 | 12,75 | 12,50 | 12,55 | -1,38% | - |
| 27.09.2024 | 12,60 | 12,90 | 12,60 | 12,73 | 0,79% | - |
| 26.09.2024 | 12,25 | 12,73 | 12,25 | 12,63 | -0,39% | - |
| 25.09.2024 | 12,65 | 12,73 | 12,65 | 12,68 | 0,00% | - |
| 24.09.2024 | 12,68 | 12,70 | 12,65 | 12,68 | 0,00% | - |
| 23.09.2024 | 12,70 | 12,70 | 12,68 | 12,68 | -0,39% | - |
| 20.09.2024 | 12,65 | 12,73 | 12,58 | 12,73 | 0,39% | - |
| 19.09.2024 | 12,73 | 12,83 | 12,65 | 12,68 | 0,00% | - |
| 18.09.2024 | 12,60 | 12,80 | 12,60 | 12,68 | 0,40% | - |
| 17.09.2024 | 11,45 | 12,75 | 11,45 | 12,63 | -0,98% | - |
| 16.09.2024 | 12,33 | 12,95 | 12,33 | 12,75 | -0,20% | - |
| 13.09.2024 | 11,90 | 12,95 | 11,90 | 12,78 | 0,59% | - |
| 12.09.2024 | 12,70 | 13,30 | 12,40 | 12,70 | -2,31% | - |
| 11.09.2024 | 13,00 | 13,43 | 13,00 | 13,00 | -1,70% | - |
| 10.09.2024 | 13,13 | 13,40 | 13,13 | 13,23 | 0,76% | - |
| 09.09.2024 | 13,08 | 13,30 | 13,08 | 13,13 | 0,38% | 30,00 |
| 06.09.2024 | 13,15 | 13,33 | 13,08 | 13,08 | -1,51% | - |
| 05.09.2024 | 13,50 | 13,50 | 13,28 | 13,28 | -1,30% | - |
| 04.09.2024 | 13,28 | 13,48 | 13,28 | 13,45 | 0,37% | - |
| 03.09.2024 | 13,38 | 13,60 | 13,28 | 13,40 | 0,19% | 200,00 |
| 02.09.2024 | 13,23 | 13,45 | 13,23 | 13,38 | 1,13% | - |
| 30.08.2024 | 13,13 | 13,38 | 13,13 | 13,23 | 2,92% | - |
| 29.08.2024 | 13,03 | 13,35 | 12,85 | 12,85 | -2,28% | - |
| 28.08.2024 | 13,08 | 13,20 | 13,03 | 13,15 | 0,38% | - |
| 27.08.2024 | 13,33 | 13,33 | 13,10 | 13,10 | -1,50% | - |
| 26.08.2024 | 13,45 | 13,53 | 13,28 | 13,30 | -1,12% | - |
| 23.08.2024 | 13,23 | 13,45 | 13,20 | 13,45 | 1,70% | - |
| 22.08.2024 | 13,13 | 13,25 | 13,10 | 13,23 | 0,76% | - |
| 21.08.2024 | 13,18 | 13,18 | 13,10 | 13,13 | -0,19% | - |
| 20.08.2024 | 13,03 | 13,15 | 13,03 | 13,15 | 1,15% | - |
| 19.08.2024 | 13,13 | 13,13 | 13,00 | 13,00 | -0,76% | - |
| 16.08.2024 | 13,08 | 13,20 | 13,05 | 13,10 | 0,38% | - |
| 15.08.2024 | 13,00 | 13,18 | 13,00 | 13,05 | -0,57% | - |
| 14.08.2024 | 13,03 | 13,13 | 12,95 | 13,13 | 0,57% | - |
| 13.08.2024 | 12,85 | 13,05 | 12,85 | 13,05 | 0,97% | - |
| 12.08.2024 | 12,75 | 13,10 | 12,75 | 12,93 | 0,00% | - |
| 09.08.2024 | 12,80 | 13,18 | 12,75 | 12,93 | 0,78% | - |
| 08.08.2024 | 12,50 | 12,85 | 12,50 | 12,83 | 1,99% | - |
| 07.08.2024 | 12,58 | 12,85 | 12,53 | 12,58 | -1,37% | - |
| 06.08.2024 | 12,65 | 12,98 | 12,65 | 12,75 | -0,58% | - |
| 05.08.2024 | 12,60 | 12,98 | 12,60 | 12,83 | -0,58% | - |