18,625€
-2,23%
Echtzeit-Aktienkurs FBD Holdings PLC
Bid:
Ask:
Aktienkurse zur FBD Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,18 | 19,18 | 18,60 | 18,63 | -2,74% | - |
| 09.10.2026 | 19,20 | 19,30 | 18,85 | 19,15 | 0,26% | - |
| 08.10.2026 | 18,78 | 19,25 | 18,73 | 19,10 | 1,06% | - |
| 07.10.2026 | 18,83 | 19,28 | 18,70 | 18,90 | 0,00% | - |
| 06.10.2026 | 18,85 | 19,40 | 18,83 | 18,90 | -0,26% | - |
| 05.10.2026 | 19,00 | 19,33 | 18,80 | 18,95 | -0,39% | - |
| 02.10.2026 | 18,80 | 19,28 | 18,80 | 19,03 | 1,33% | 958,00 |
| 01.10.2026 | 18,75 | 18,98 | 18,53 | 18,78 | 0,40% | 550,00 |
| 30.09.2026 | 18,80 | 19,03 | 18,58 | 18,70 | -0,27% | - |
| 29.09.2026 | 18,65 | 19,05 | 18,63 | 18,75 | -0,27% | - |
| 28.09.2026 | 18,93 | 19,25 | 18,73 | 18,80 | -1,70% | - |
| 25.09.2026 | 18,68 | 19,25 | 18,68 | 19,13 | 2,00% | - |
| 24.09.2026 | 18,58 | 19,20 | 18,53 | 18,75 | 0,54% | 23.175,00 |
| 23.09.2026 | 19,05 | 19,23 | 18,58 | 18,65 | -1,06% | - |
| 22.09.2026 | 19,13 | 19,40 | 18,85 | 18,85 | -1,57% | 544,00 |
| 21.09.2026 | 19,58 | 20,08 | 19,10 | 19,15 | -1,54% | 672,00 |
| 18.09.2026 | 19,93 | 19,95 | 19,30 | 19,45 | -2,26% | 22.000,00 |
| 17.09.2026 | 19,20 | 20,03 | 19,08 | 19,90 | 4,05% | - |
| 16.09.2026 | 18,73 | 19,20 | 18,68 | 19,13 | 3,10% | - |
| 15.09.2026 | 18,58 | 18,83 | 18,48 | 18,55 | -0,27% | - |
| 14.09.2026 | 18,63 | 18,80 | 18,38 | 18,60 | -0,53% | - |
| 11.09.2026 | 18,68 | 18,78 | 18,50 | 18,70 | 0,27% | - |
| 10.09.2026 | 18,33 | 19,18 | 18,33 | 18,65 | -2,23% | - |
| 09.09.2026 | 19,00 | 19,25 | 18,90 | 19,08 | 0,53% | - |
| 08.09.2026 | 19,03 | 19,28 | 18,75 | 18,98 | -0,52% | - |
| 07.09.2026 | 18,88 | 19,15 | 18,65 | 19,08 | 0,79% | - |
| 04.09.2026 | 18,43 | 18,98 | 18,38 | 18,93 | 2,71% | - |
| 03.09.2026 | 18,85 | 18,88 | 18,20 | 18,43 | -2,12% | - |
| 02.09.2026 | 18,45 | 18,83 | 18,43 | 18,83 | 1,76% | - |
| 01.09.2026 | 18,70 | 18,90 | 18,00 | 18,50 | -1,07% | - |
| 31.08.2026 | 18,58 | 18,73 | 18,05 | 18,70 | 0,94% | 24.500,00 |
| 28.08.2026 | 18,08 | 18,60 | 18,08 | 18,53 | 2,77% | - |
| 27.08.2026 | 18,28 | 18,40 | 17,95 | 18,03 | -0,69% | - |
| 26.08.2026 | 18,13 | 18,65 | 17,80 | 18,15 | 0,55% | - |
| 25.08.2026 | 18,23 | 18,50 | 17,80 | 18,05 | -0,55% | - |
| 24.08.2026 | 18,38 | 18,63 | 18,00 | 18,15 | -0,82% | - |
| 21.08.2026 | 18,53 | 18,68 | 18,28 | 18,30 | -0,95% | - |
| 20.08.2026 | 19,35 | 19,58 | 18,08 | 18,48 | -4,15% | - |
| 19.08.2026 | 18,13 | 19,95 | 17,95 | 19,28 | 5,76% | 11.740,00 |
| 18.08.2026 | 18,10 | 18,35 | 18,10 | 18,23 | -0,27% | - |
| 17.08.2026 | 18,28 | 18,40 | 18,18 | 18,28 | 0,00% | - |
| 14.08.2026 | 18,33 | 18,70 | 18,25 | 18,28 | -0,41% | - |
| 13.08.2026 | 18,28 | 18,78 | 18,28 | 18,35 | 0,55% | 4.795,00 |
| 12.08.2026 | 18,45 | 18,58 | 18,25 | 18,25 | -0,27% | - |
| 11.08.2026 | 17,98 | 18,45 | 17,90 | 18,30 | 1,67% | - |
| 10.08.2026 | 17,73 | 18,23 | 17,73 | 18,00 | 1,41% | - |
| 07.08.2026 | 17,80 | 18,15 | 17,63 | 17,75 | -0,28% | - |
| 06.08.2026 | 17,53 | 17,80 | 17,45 | 17,80 | 1,28% | - |
| 05.08.2026 | 17,28 | 17,65 | 17,15 | 17,58 | 1,88% | - |
| 04.08.2026 | 17,20 | 17,58 | 16,95 | 17,25 | 0,00% | - |
| 03.08.2026 | 17,68 | 17,68 | 17,13 | 17,25 | -1,71% | - |
| 31.07.2026 | 17,33 | 17,65 | 17,13 | 17,55 | 1,74% | - |
| 30.07.2026 | 17,38 | 17,38 | 16,98 | 17,25 | -0,29% | - |
| 29.07.2026 | 16,90 | 17,50 | 16,90 | 17,30 | 2,37% | - |
| 28.07.2026 | 17,03 | 17,45 | 16,90 | 16,90 | -1,17% | - |
| 27.07.2026 | 17,38 | 17,70 | 16,90 | 17,10 | -0,58% | 7.200,00 |
| 24.07.2026 | 17,40 | 17,45 | 17,10 | 17,20 | -1,43% | - |
| 23.07.2026 | 17,45 | 17,50 | 17,25 | 17,45 | -0,14% | - |
| 22.07.2026 | 17,28 | 17,55 | 17,10 | 17,48 | 1,01% | - |
| 21.07.2026 | 17,13 | 17,30 | 17,13 | 17,30 | 1,62% | - |
| 20.07.2026 | 17,38 | 17,40 | 17,03 | 17,03 | -2,16% | - |
| 17.07.2026 | 16,68 | 17,40 | 16,68 | 17,40 | 4,19% | - |
| 16.07.2026 | 17,03 | 17,18 | 16,70 | 16,70 | -2,05% | - |
| 15.07.2026 | 17,43 | 17,43 | 16,80 | 17,05 | 3,65% | - |
| 14.07.2026 | 16,70 | 17,38 | 16,45 | 16,45 | -1,50% | - |
| 13.07.2026 | 16,85 | 17,00 | 16,65 | 16,70 | -1,91% | - |
| 10.07.2026 | 16,98 | 17,10 | 16,85 | 17,03 | 0,15% | - |
| 09.07.2026 | 17,23 | 17,28 | 16,88 | 17,00 | -0,29% | - |
| 08.07.2026 | 17,30 | 17,35 | 16,85 | 17,05 | -1,73% | - |
| 07.07.2026 | 16,93 | 17,45 | 16,73 | 17,35 | 2,06% | 250,00 |
| 06.07.2026 | 16,68 | 17,23 | 16,68 | 17,00 | 1,34% | 17.000,00 |
| 03.07.2026 | 17,28 | 17,40 | 16,70 | 16,78 | -2,04% | - |
| 02.07.2026 | 17,05 | 17,28 | 16,88 | 17,13 | 0,29% | - |
| 01.07.2026 | 17,13 | 17,35 | 16,60 | 17,08 | -0,44% | - |
| 30.06.2026 | 16,85 | 17,20 | 16,63 | 17,15 | 1,93% | - |
| 29.06.2026 | 16,68 | 16,95 | 16,63 | 16,83 | 1,51% | - |
| 26.06.2026 | 16,60 | 17,03 | 16,55 | 16,58 | -1,19% | - |
| 25.06.2026 | 16,85 | 17,05 | 16,70 | 16,78 | -0,30% | - |
| 24.06.2026 | 16,83 | 17,23 | 16,75 | 16,83 | 0,15% | - |
| 23.06.2026 | 16,80 | 17,03 | 16,60 | 16,80 | -1,03% | - |
| 22.06.2026 | 16,98 | 17,03 | 16,88 | 16,98 | 0,15% | - |
| 19.06.2026 | 16,85 | 17,08 | 16,63 | 16,95 | 0,59% | - |
| 18.06.2026 | 17,13 | 17,23 | 16,80 | 16,85 | -1,17% | - |
| 17.06.2026 | 17,25 | 17,50 | 16,93 | 17,05 | -0,87% | - |
| 16.06.2026 | 16,85 | 17,30 | 16,85 | 17,20 | 2,23% | - |
| 15.06.2026 | 17,08 | 17,20 | 16,80 | 16,83 | -0,15% | - |
| 12.06.2026 | 17,10 | 17,20 | 16,75 | 16,85 | -1,61% | - |
| 11.06.2026 | 16,78 | 17,20 | 16,75 | 17,13 | 2,39% | - |
| 10.06.2026 | 17,08 | 17,25 | 16,73 | 16,73 | -2,48% | - |
| 09.06.2026 | 17,43 | 17,63 | 16,88 | 17,15 | -1,44% | - |
| 08.06.2026 | 16,73 | 17,90 | 16,68 | 17,40 | 3,88% | - |
| 05.06.2026 | 16,48 | 16,95 | 16,48 | 16,75 | 1,82% | 5.250,00 |
| 04.06.2026 | 16,63 | 16,65 | 16,03 | 16,45 | -0,60% | - |
| 03.06.2026 | 16,13 | 16,70 | 16,13 | 16,55 | 2,48% | - |
| 02.06.2026 | 16,85 | 16,93 | 16,10 | 16,15 | -4,01% | - |
| 01.06.2026 | 16,90 | 17,13 | 16,65 | 16,83 | -0,59% | - |
| 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% | - |