16,540$
0,30%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 16,37 | 16,58 | 16,31 | 16,54 | 0,30% | 8.436.123,00 |
| 25.03.2026 | 16,57 | 16,69 | 16,31 | 16,49 | 0,18% | 12.089.450,00 |
| 24.03.2026 | 15,99 | 16,68 | 15,99 | 16,46 | 0,98% | 10.161.059,00 |
| 23.03.2026 | 16,49 | 16,57 | 16,18 | 16,30 | 1,81% | 11.322.028,00 |
| 20.03.2026 | 16,07 | 16,09 | 15,81 | 16,01 | 0,00% | 10.754.581,00 |
| 19.03.2026 | 15,76 | 16,11 | 15,62 | 16,01 | 1,14% | 8.631.546,00 |
| 18.03.2026 | 16,05 | 16,13 | 15,82 | 15,83 | -1,74% | 6.566.875,00 |
| 17.03.2026 | 16,06 | 16,25 | 15,95 | 16,11 | 0,50% | 14.534.585,00 |
| 16.03.2026 | 15,99 | 16,16 | 15,98 | 16,03 | 1,20% | 11.045.865,00 |
| 13.03.2026 | 16,16 | 16,26 | 15,81 | 15,84 | -1,43% | 4.835.024,00 |
| 12.03.2026 | 15,92 | 16,10 | 15,80 | 16,07 | -0,92% | 6.406.075,00 |
| 11.03.2026 | 16,28 | 16,32 | 16,05 | 16,22 | -0,55% | 6.795.924,00 |
| 10.03.2026 | 16,41 | 16,71 | 16,22 | 16,31 | -0,61% | 8.558.269,00 |
| 09.03.2026 | 16,17 | 16,51 | 15,77 | 16,41 | 0,18% | 5.101.716,00 |
| 06.03.2026 | 16,34 | 16,49 | 16,01 | 16,38 | -3,08% | 4.890.757,00 |
| 05.03.2026 | 16,87 | 17,01 | 16,68 | 16,90 | -0,94% | 5.463.042,00 |
| 04.03.2026 | 17,15 | 17,20 | 16,91 | 17,06 | 0,18% | 7.228.793,00 |
| 03.03.2026 | 16,75 | 17,20 | 16,64 | 17,03 | -1,16% | 7.735.829,00 |
| 02.03.2026 | 16,55 | 17,32 | 16,44 | 17,23 | 1,41% | 6.062.725,00 |
| 27.02.2026 | 17,57 | 17,74 | 16,74 | 16,99 | -5,66% | 11.949.673,00 |
| 26.02.2026 | 17,89 | 18,19 | 17,76 | 18,01 | 0,95% | 10.048.576,00 |
| 25.02.2026 | 17,70 | 17,90 | 17,55 | 17,84 | 1,77% | 7.800.666,00 |
| 24.02.2026 | 17,36 | 17,64 | 17,23 | 17,53 | 0,52% | 9.276.689,00 |
| 23.02.2026 | 18,32 | 18,38 | 17,29 | 17,44 | -4,86% | 9.655.502,00 |
| 20.02.2026 | 18,14 | 18,36 | 17,89 | 18,33 | 1,05% | 11.703.427,00 |
| 19.02.2026 | 18,00 | 18,17 | 17,90 | 18,14 | -0,06% | 12.092.975,00 |
| 18.02.2026 | 18,24 | 18,52 | 18,09 | 18,15 | -0,17% | 7.885.674,00 |
| 17.02.2026 | 18,15 | 18,42 | 18,01 | 18,18 | 0,61% | 6.070.764,00 |
| 13.02.2026 | 17,74 | 18,19 | 17,62 | 18,07 | 0,95% | 5.221.335,00 |
| 12.02.2026 | 18,60 | 18,65 | 17,74 | 17,90 | -2,93% | 7.189.169,00 |
| 11.02.2026 | 18,90 | 18,99 | 18,34 | 18,44 | -1,34% | 7.002.962,00 |
| 10.02.2026 | 18,89 | 19,04 | 18,54 | 18,69 | -1,22% | 4.787.209,00 |
| 09.02.2026 | 18,78 | 19,14 | 18,78 | 18,92 | 0,11% | 4.846.693,00 |
| 06.02.2026 | 18,80 | 19,04 | 18,73 | 18,90 | 1,67% | 6.262.922,00 |
| 05.02.2026 | 18,52 | 18,74 | 18,35 | 18,59 | 0,00% | 6.857.196,00 |
| 04.02.2026 | 18,40 | 18,78 | 18,35 | 18,59 | 1,64% | 7.141.968,00 |
| 03.02.2026 | 17,89 | 18,31 | 17,84 | 18,29 | 2,52% | 7.662.047,00 |
| 02.02.2026 | 17,50 | 17,94 | 17,40 | 17,84 | 1,65% | 6.453.145,00 |
| 30.01.2026 | 17,44 | 17,68 | 17,39 | 17,55 | -0,28% | 6.002.231,00 |
| 29.01.2026 | 17,36 | 17,60 | 17,26 | 17,60 | 2,15% | 5.842.125,00 |
| 28.01.2026 | 17,40 | 17,51 | 17,21 | 17,23 | -1,15% | 6.008.343,00 |
| 27.01.2026 | 17,45 | 17,49 | 17,29 | 17,43 | 0,29% | 5.392.995,00 |
| 26.01.2026 | 17,16 | 17,43 | 17,11 | 17,38 | 1,58% | 6.385.007,00 |
| 23.01.2026 | 17,90 | 17,91 | 17,09 | 17,11 | -4,94% | 4.883.416,00 |
| 22.01.2026 | 17,82 | 18,30 | 17,71 | 18,00 | 1,29% | 5.590.329,00 |
| 21.01.2026 | 17,35 | 17,99 | 17,25 | 17,77 | 2,90% | 8.868.010,00 |
| 20.01.2026 | 17,13 | 17,44 | 17,03 | 17,27 | -0,52% | 9.612.415,00 |
| 16.01.2026 | 17,46 | 17,55 | 17,29 | 17,36 | -0,63% | 12.559.716,00 |
| 15.01.2026 | 17,21 | 17,59 | 17,21 | 17,47 | 1,57% | 6.690.434,00 |
| 14.01.2026 | 16,95 | 17,25 | 16,86 | 17,20 | 0,58% | 6.320.140,00 |
| 13.01.2026 | 17,36 | 17,36 | 17,05 | 17,10 | -0,58% | 4.482.164,00 |
| 12.01.2026 | 17,35 | 17,49 | 17,12 | 17,20 | -2,05% | 4.646.576,00 |
| 09.01.2026 | 17,69 | 17,80 | 17,53 | 17,56 | -0,28% | 4.927.673,00 |
| 08.01.2026 | 17,56 | 17,90 | 17,54 | 17,61 | -0,11% | 6.897.641,00 |
| 07.01.2026 | 17,67 | 17,75 | 17,45 | 17,63 | -0,40% | 3.803.512,00 |
| 06.01.2026 | 17,32 | 17,76 | 17,27 | 17,70 | 1,78% | 5.078.812,00 |
| 05.01.2026 | 17,19 | 17,71 | 17,17 | 17,39 | 1,16% | 5.590.115,00 |
| 02.01.2026 | 17,14 | 17,31 | 16,94 | 17,19 | 0,53% | 3.888.765,00 |
| 31.12.2025 | 17,36 | 17,36 | 17,07 | 17,10 | -1,27% | 3.638.369,00 |
| 30.12.2025 | 17,45 | 17,45 | 17,27 | 17,32 | -0,46% | 3.984.657,00 |
| 29.12.2025 | 17,60 | 17,61 | 17,38 | 17,40 | -0,91% | 3.171.796,00 |
| 26.12.2025 | 17,56 | 17,66 | 17,48 | 17,56 | -0,28% | 2.680.525,00 |
| 24.12.2025 | 17,64 | 17,67 | 17,54 | 17,61 | 0,17% | 1.580.573,00 |
| 23.12.2025 | 17,82 | 17,89 | 17,58 | 17,58 | -1,46% | 2.976.713,00 |
| 22.12.2025 | 17,71 | 17,93 | 17,71 | 17,84 | 0,45% | 3.094.788,00 |
| 19.12.2025 | 17,63 | 17,76 | 17,57 | 17,76 | 0,91% | 6.910.844,00 |
| 18.12.2025 | 17,70 | 17,80 | 17,51 | 17,60 | 0,11% | 5.143.998,00 |
| 17.12.2025 | 17,52 | 17,83 | 17,48 | 17,58 | 0,63% | 5.047.494,00 |
| 16.12.2025 | 17,53 | 17,54 | 17,31 | 17,47 | -0,11% | 4.408.039,00 |
| 15.12.2025 | 17,66 | 17,73 | 17,44 | 17,49 | -0,17% | 5.202.807,00 |
| 12.12.2025 | 17,73 | 17,73 | 17,43 | 17,52 | -0,74% | 4.343.924,00 |
| 11.12.2025 | 17,40 | 17,75 | 17,39 | 17,65 | 0,46% | 5.266.065,00 |
| 10.12.2025 | 16,98 | 17,69 | 16,95 | 17,57 | 3,66% | 7.954.543,00 |
| 09.12.2025 | 17,00 | 17,23 | 16,93 | 16,95 | -0,35% | 4.336.947,00 |
| 08.12.2025 | 16,95 | 17,08 | 16,89 | 17,01 | 0,59% | 6.012.985,00 |
| 05.12.2025 | 16,92 | 17,01 | 16,87 | 16,91 | -0,18% | 3.402.784,00 |
| 04.12.2025 | 16,88 | 17,05 | 16,85 | 16,94 | 0,12% | 4.500.485,00 |
| 03.12.2025 | 16,68 | 16,98 | 16,65 | 16,92 | 1,81% | 5.989.520,00 |
| 02.12.2025 | 16,79 | 16,83 | 16,60 | 16,62 | -0,42% | 3.304.720,00 |
| 01.12.2025 | 16,42 | 16,79 | 16,34 | 16,69 | 0,30% | 3.125.819,00 |
| 28.11.2025 | 16,78 | 16,78 | 16,55 | 16,64 | -0,12% | 1.641.725,00 |
| 26.11.2025 | 16,66 | 16,85 | 16,59 | 16,66 | -0,24% | 3.863.499,00 |
| 25.11.2025 | 16,30 | 16,84 | 16,27 | 16,70 | 2,90% | 5.254.470,00 |
| 24.11.2025 | 16,04 | 16,28 | 15,93 | 16,23 | 1,18% | 4.547.753,00 |
| 21.11.2025 | 15,67 | 16,26 | 15,65 | 16,04 | 2,95% | 4.181.672,00 |
| 20.11.2025 | 15,88 | 16,09 | 15,53 | 15,58 | -0,76% | 5.556.591,00 |
| 19.11.2025 | 15,45 | 15,73 | 15,40 | 15,70 | 1,82% | 4.418.561,00 |
| 18.11.2025 | 15,24 | 15,63 | 15,21 | 15,42 | 0,26% | 5.423.456,00 |
| 17.11.2025 | 15,85 | 15,90 | 15,30 | 15,38 | -3,09% | 6.351.590,00 |
| 14.11.2025 | 15,77 | 15,95 | 15,65 | 15,87 | 0,13% | 4.908.872,00 |
| 13.11.2025 | 16,16 | 16,26 | 15,85 | 15,85 | -2,22% | 5.975.367,00 |
| 12.11.2025 | 16,13 | 16,42 | 16,10 | 16,21 | 0,81% | 6.164.438,00 |
| 11.11.2025 | 16,25 | 16,28 | 16,07 | 16,08 | -0,68% | 4.674.956,00 |
| 10.11.2025 | 16,12 | 16,34 | 16,07 | 16,19 | 0,68% | 7.524.947,00 |
| 07.11.2025 | 15,75 | 16,10 | 15,62 | 16,08 | 1,97% | 7.450.525,00 |
| 06.11.2025 | 15,85 | 16,00 | 15,66 | 15,77 | -0,57% | 6.879.031,00 |
| 05.11.2025 | 15,68 | 16,02 | 15,61 | 15,86 | 1,15% | 6.993.883,00 |
| 04.11.2025 | 15,54 | 15,72 | 15,39 | 15,68 | -0,32% | 8.017.750,00 |
| 03.11.2025 | 15,55 | 15,73 | 15,41 | 15,73 | 0,06% | 6.828.944,00 |
| 31.10.2025 | 15,54 | 15,72 | 15,37 | 15,72 | 0,77% | 6.729.750,00 |