16,925€
3,20%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,58 | 16,95 | 16,38 | 16,93 | 2,73% | - |
| 28.05.2026 | 16,40 | 16,65 | 16,35 | 16,48 | -0,15% | - |
| 27.05.2026 | 16,98 | 17,00 | 16,43 | 16,50 | -2,80% | - |
| 26.05.2026 | 16,60 | 16,98 | 16,60 | 16,98 | 1,65% | - |
| 25.05.2026 | 17,03 | 17,05 | 16,65 | 16,70 | -0,45% | - |
| 22.05.2026 | 16,83 | 16,85 | 16,55 | 16,78 | -0,30% | - |
| 21.05.2026 | 16,18 | 16,90 | 16,18 | 16,83 | 3,54% | - |
| 20.05.2026 | 16,63 | 16,75 | 16,23 | 16,25 | -2,55% | - |
| 19.05.2026 | 16,53 | 16,88 | 16,48 | 16,68 | 1,21% | - |
| 18.05.2026 | 16,43 | 16,80 | 16,38 | 16,48 | -0,45% | - |
| 15.05.2026 | 16,60 | 16,83 | 16,45 | 16,55 | -0,30% | - |
| 14.05.2026 | 16,73 | 16,90 | 16,60 | 16,60 | -0,60% | - |
| 13.05.2026 | 16,60 | 16,75 | 16,50 | 16,70 | 0,75% | - |
| 12.05.2026 | 16,53 | 16,65 | 16,40 | 16,58 | -0,15% | - |
| 11.05.2026 | 16,50 | 16,65 | 16,35 | 16,60 | 0,15% | - |
| 08.05.2026 | 16,43 | 16,63 | 16,33 | 16,58 | 0,45% | 5.400,00 |
| 07.05.2026 | 16,53 | 16,63 | 16,25 | 16,50 | -0,15% | - |
| 06.05.2026 | 16,30 | 16,55 | 16,10 | 16,53 | 2,80% | - |
| 05.05.2026 | 15,90 | 16,38 | 15,85 | 16,08 | 1,26% | 31.814,00 |
| 04.05.2026 | 16,28 | 16,28 | 15,78 | 15,88 | -2,31% | 6.600,00 |
| 30.04.2026 | 16,03 | 16,43 | 15,98 | 16,25 | 1,25% | - |
| 29.04.2026 | 16,33 | 16,48 | 16,05 | 16,05 | -1,53% | - |
| 28.04.2026 | 16,35 | 16,53 | 16,28 | 16,30 | -0,46% | - |
| 27.04.2026 | 16,65 | 16,73 | 16,28 | 16,38 | -1,80% | 960,00 |
| 24.04.2026 | 16,75 | 16,93 | 16,53 | 16,68 | 0,45% | - |
| 23.04.2026 | 16,18 | 17,20 | 15,93 | 16,60 | -5,41% | 1.334,00 |
| 22.04.2026 | 17,70 | 18,05 | 17,48 | 17,55 | 0,00% | - |
| 21.04.2026 | 17,75 | 17,90 | 17,40 | 17,55 | -0,28% | 3.600,00 |
| 20.04.2026 | 17,38 | 17,68 | 17,38 | 17,60 | 2,03% | 9.300,00 |
| 17.04.2026 | 17,53 | 17,63 | 17,25 | 17,25 | -1,29% | 5.255,00 |
| 16.04.2026 | 17,50 | 17,60 | 17,23 | 17,48 | 0,43% | - |
| 15.04.2026 | 17,00 | 17,40 | 16,90 | 17,40 | 5,45% | 8.600,00 |
| 14.04.2026 | 16,73 | 17,40 | 16,50 | 16,50 | -0,90% | 10.880,00 |
| 13.04.2026 | 16,53 | 16,75 | 16,50 | 16,65 | 2,46% | - |
| 10.04.2026 | 16,85 | 16,85 | 16,25 | 16,25 | -0,61% | - |
| 09.04.2026 | 16,48 | 17,18 | 16,35 | 16,35 | -1,21% | - |
| 08.04.2026 | 17,60 | 17,68 | 16,40 | 16,55 | -1,49% | - |
| 07.04.2026 | 16,35 | 16,80 | 16,33 | 16,80 | 5,66% | - |
| 02.04.2026 | 16,00 | 16,58 | 15,90 | 15,90 | -3,05% | - |
| 01.04.2026 | 16,65 | 16,65 | 16,28 | 16,40 | -2,09% | - |
| 31.03.2026 | 16,70 | 16,75 | 16,28 | 16,75 | 1,52% | - |
| 30.03.2026 | 16,60 | 16,73 | 16,48 | 16,50 | -0,30% | - |
| 27.03.2026 | 16,50 | 16,65 | 16,25 | 16,55 | 3,12% | - |
| 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% | - |