16,090$
2,03%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,75 | 16,10 | 15,62 | 16,08 | 1,97% | 7.450.525,00 |
| 06.11.2025 | 15,87 | 16,00 | 15,66 | 15,77 | -0,57% | 6.795.068,00 |
| 05.11.2025 | 15,67 | 16,02 | 15,61 | 15,86 | 1,15% | 6.993.682,00 |
| 04.11.2025 | 15,60 | 15,72 | 15,39 | 15,68 | -0,32% | 8.017.485,00 |
| 03.11.2025 | 15,55 | 15,73 | 15,41 | 15,73 | 0,06% | 6.660.066,00 |
| 31.10.2025 | 15,54 | 15,72 | 15,37 | 15,72 | 0,77% | 6.729.750,00 |
| 30.10.2025 | 15,42 | 15,78 | 15,42 | 15,60 | 0,71% | 9.480.487,00 |
| 29.10.2025 | 15,58 | 15,85 | 15,38 | 15,49 | -0,90% | 8.041.249,00 |
| 28.10.2025 | 15,60 | 15,77 | 15,52 | 15,63 | -0,51% | 8.026.466,00 |
| 27.10.2025 | 15,68 | 15,76 | 15,56 | 15,71 | 0,83% | 10.650.563,00 |
| 24.10.2025 | 15,56 | 15,71 | 15,43 | 15,58 | 1,63% | 10.022.494,00 |
| 23.10.2025 | 15,39 | 15,49 | 15,20 | 15,33 | 0,13% | 12.101.019,00 |
| 22.10.2025 | 15,49 | 15,54 | 15,25 | 15,31 | -1,16% | 14.073.823,00 |
| 21.10.2025 | 15,47 | 15,58 | 15,33 | 15,49 | 0,00% | 12.160.828,00 |
| 20.10.2025 | 15,37 | 15,58 | 15,19 | 15,49 | 2,65% | 14.677.703,00 |
| 17.10.2025 | 14,97 | 15,16 | 14,55 | 15,09 | 3,00% | 28.405.749,00 |
| 16.10.2025 | 15,61 | 15,65 | 14,46 | 14,65 | -7,22% | 40.458.344,00 |
| 15.10.2025 | 16,34 | 16,37 | 15,74 | 15,79 | -2,05% | 29.738.524,00 |
| 14.10.2025 | 15,51 | 16,23 | 15,51 | 16,12 | 3,20% | 28.117.638,00 |
| 13.10.2025 | 15,51 | 15,70 | 15,40 | 15,62 | 2,36% | 17.099.934,00 |
| 10.10.2025 | 15,99 | 16,15 | 15,25 | 15,26 | -4,33% | 13.797.189,00 |
| 09.10.2025 | 16,15 | 16,21 | 15,89 | 15,95 | -1,24% | 10.190.675,00 |
| 08.10.2025 | 16,33 | 16,41 | 16,12 | 16,15 | -1,10% | 9.040.171,00 |
| 07.10.2025 | 16,53 | 16,63 | 16,32 | 16,33 | -0,85% | 12.734.491,00 |
| 06.10.2025 | 16,44 | 16,73 | 16,25 | 16,47 | 1,39% | 11.420.162,00 |
| 03.10.2025 | 16,14 | 16,35 | 16,10 | 16,25 | 1,03% | 1.367.760,00 |
| 02.10.2025 | 15,90 | 16,12 | 15,83 | 16,08 | 0,25% | 10.377.912,00 |
| 01.10.2025 | 16,12 | 16,12 | 15,86 | 16,04 | -0,43% | 9.478.794,00 |
| 30.09.2025 | 16,06 | 16,15 | 15,74 | 16,11 | 0,19% | 12.178.001,00 |
| 29.09.2025 | 16,25 | 16,27 | 15,91 | 16,08 | -0,99% | 7.867.220,00 |
| 26.09.2025 | 16,16 | 16,30 | 16,07 | 16,24 | 0,93% | 6.620.773,00 |
| 25.09.2025 | 16,01 | 16,14 | 15,90 | 16,09 | -0,12% | 7.782.489,00 |
| 24.09.2025 | 16,15 | 16,25 | 16,02 | 16,11 | 0,00% | 7.370.553,00 |
| 23.09.2025 | 16,11 | 16,46 | 16,06 | 16,11 | 0,12% | 7.010.783,00 |
| 22.09.2025 | 16,20 | 16,30 | 16,03 | 16,09 | -1,23% | 8.143.895,00 |
| 19.09.2025 | 16,56 | 16,56 | 16,25 | 16,29 | -1,63% | 13.928.624,00 |
| 18.09.2025 | 16,29 | 16,60 | 16,26 | 16,56 | 1,91% | 10.305.741,00 |
| 17.09.2025 | 16,12 | 16,61 | 16,05 | 16,25 | 1,37% | 8.925.078,00 |
| 16.09.2025 | 16,25 | 16,26 | 15,89 | 16,03 | -1,29% | 6.658.281,00 |
| 15.09.2025 | 16,44 | 16,48 | 16,20 | 16,24 | -1,04% | 9.494.961,00 |
| 12.09.2025 | 16,41 | 16,55 | 16,31 | 16,41 | -0,18% | 7.151.215,00 |
| 11.09.2025 | 16,39 | 16,48 | 16,26 | 16,44 | 0,37% | 8.700.809,00 |
| 10.09.2025 | 16,36 | 16,48 | 16,27 | 16,38 | 0,12% | 6.276.344,00 |
| 09.09.2025 | 16,48 | 16,59 | 16,31 | 16,36 | -0,79% | 6.748.985,00 |
| 08.09.2025 | 16,52 | 16,53 | 16,27 | 16,49 | 0,06% | 6.417.718,00 |
| 05.09.2025 | 16,82 | 16,95 | 16,42 | 16,48 | -1,85% | 9.497.781,00 |
| 04.09.2025 | 16,63 | 16,79 | 16,44 | 16,79 | 1,88% | 7.805.822,00 |
| 03.09.2025 | 16,34 | 16,59 | 16,31 | 16,48 | 0,55% | 7.468.045,00 |
| 02.09.2025 | 16,27 | 16,48 | 16,15 | 16,39 | -1,80% | 7.978.974,00 |
| 29.08.2025 | 16,73 | 16,81 | 16,62 | 16,69 | -0,12% | 11.009.562,00 |
| 28.08.2025 | 16,90 | 16,92 | 16,61 | 16,71 | -0,48% | 8.006.065,00 |
| 27.08.2025 | 16,50 | 16,84 | 16,46 | 16,79 | 1,57% | 7.703.791,00 |
| 26.08.2025 | 16,45 | 16,67 | 16,40 | 16,53 | 0,55% | 8.912.522,00 |
| 25.08.2025 | 16,44 | 16,53 | 16,40 | 16,44 | -0,36% | 8.257.265,00 |
| 22.08.2025 | 15,90 | 16,59 | 15,85 | 16,50 | 4,17% | 15.604.649,00 |
| 21.08.2025 | 15,81 | 15,96 | 15,79 | 15,84 | -0,50% | 8.847.448,00 |
| 20.08.2025 | 15,71 | 15,97 | 15,71 | 15,92 | 0,63% | 12.082.533,00 |
| 19.08.2025 | 15,74 | 16,03 | 15,74 | 15,82 | 0,00% | 11.484.947,00 |
| 18.08.2025 | 15,70 | 15,85 | 15,62 | 15,82 | 0,64% | 8.640.135,00 |
| 15.08.2025 | 15,99 | 15,99 | 15,71 | 15,72 | -1,63% | 6.481.178,00 |
| 14.08.2025 | 15,69 | 15,99 | 15,60 | 15,98 | 0,76% | 6.213.172,00 |
| 13.08.2025 | 15,54 | 15,89 | 15,51 | 15,86 | 2,26% | 7.685.225,00 |
| 12.08.2025 | 15,13 | 15,53 | 15,01 | 15,51 | 4,02% | 5.926.218,00 |
| 11.08.2025 | 14,94 | 15,03 | 14,84 | 14,91 | -0,20% | 3.807.428,00 |
| 08.08.2025 | 14,91 | 14,99 | 14,76 | 14,94 | 1,29% | 2.201.476,00 |
| 07.08.2025 | 15,01 | 15,04 | 14,71 | 14,75 | -0,94% | 4.092.076,00 |
| 06.08.2025 | 15,10 | 15,17 | 14,87 | 14,89 | -1,33% | 4.615.936,00 |
| 05.08.2025 | 15,04 | 15,09 | 14,71 | 15,09 | 0,60% | 6.026.056,00 |
| 04.08.2025 | 14,94 | 15,04 | 14,84 | 15,00 | 0,94% | 5.814.219,00 |
| 01.08.2025 | 15,00 | 15,13 | 14,57 | 14,86 | -3,00% | 8.160.364,00 |
| 31.07.2025 | 15,36 | 15,47 | 15,27 | 15,32 | -1,03% | 7.664.128,00 |
| 30.07.2025 | 15,59 | 15,78 | 15,40 | 15,48 | -0,51% | 7.779.272,00 |
| 29.07.2025 | 15,82 | 15,84 | 15,52 | 15,56 | -0,95% | 8.609.792,00 |
| 28.07.2025 | 15,70 | 15,71 | 15,50 | 15,71 | 0,45% | 9.126.229,00 |
| 25.07.2025 | 15,59 | 15,64 | 15,27 | 15,64 | 0,32% | 7.957.749,00 |
| 24.07.2025 | 16,07 | 16,10 | 15,58 | 15,59 | -3,29% | 10.496.582,00 |
| 23.07.2025 | 16,02 | 16,15 | 15,90 | 16,12 | 0,75% | 10.641.686,00 |
| 22.07.2025 | 16,01 | 16,15 | 15,84 | 16,00 | 0,13% | 4.670.632,00 |
| 21.07.2025 | 16,20 | 16,27 | 15,97 | 15,98 | -0,56% | 3.815.653,00 |
| 18.07.2025 | 16,03 | 16,22 | 15,74 | 16,07 | 1,26% | 7.174.437,00 |
| 17.07.2025 | 15,49 | 15,94 | 15,42 | 15,87 | 2,32% | 6.426.336,00 |
| 16.07.2025 | 15,39 | 15,63 | 15,15 | 15,51 | 0,98% | 3.859.571,00 |
| 15.07.2025 | 15,94 | 15,97 | 15,34 | 15,36 | -3,76% | 5.002.074,00 |
| 14.07.2025 | 15,81 | 15,97 | 15,71 | 15,96 | 1,01% | 3.934.431,00 |
| 11.07.2025 | 15,89 | 15,94 | 15,80 | 15,80 | -1,25% | 2.735.438,00 |
| 10.07.2025 | 15,81 | 16,12 | 15,79 | 16,00 | 1,20% | 3.150.448,00 |
| 09.07.2025 | 15,92 | 15,94 | 15,79 | 15,81 | 0,25% | 3.911.999,00 |
| 08.07.2025 | 15,46 | 15,89 | 15,46 | 15,77 | 1,61% | 4.530.773,00 |
| 07.07.2025 | 15,55 | 15,69 | 15,41 | 15,52 | -0,39% | 5.000.861,00 |
| 03.07.2025 | 15,46 | 15,67 | 15,39 | 15,58 | 1,63% | 3.347.075,00 |
| 02.07.2025 | 15,06 | 15,36 | 15,00 | 15,33 | 1,79% | 3.599.942,00 |
| 01.07.2025 | 14,50 | 15,18 | 14,50 | 15,06 | 3,29% | 3.022.223,00 |
| 30.06.2025 | 14,61 | 14,70 | 14,56 | 14,58 | 0,21% | 2.531.919,00 |
| 27.06.2025 | 14,58 | 14,68 | 14,50 | 14,55 | 0,07% | 6.387.437,00 |
| 26.06.2025 | 14,31 | 14,60 | 14,29 | 14,54 | 1,89% | 3.176.224,00 |
| 25.06.2025 | 14,31 | 14,38 | 14,21 | 14,27 | -0,70% | 2.433.028,00 |
| 24.06.2025 | 14,24 | 14,56 | 14,19 | 14,37 | 1,63% | 2.937.494,00 |
| 23.06.2025 | 13,84 | 14,19 | 13,74 | 14,14 | 1,73% | 4.051.474,00 |
| 20.06.2025 | 13,85 | 13,97 | 13,83 | 13,90 | 0,94% | 5.035.155,00 |
| 18.06.2025 | 13,64 | 13,91 | 13,56 | 13,77 | 0,95% | 3.050.325,00 |