17,925$
-1,46%
Echtzeit-Aktienkurs FNB Corp
Bid:
Ask:
Aktienkurse zur FNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 18,22 | 18,26 | 17,85 | 17,92 | -1,48% | 3.450.706,00 |
| 06.05.2026 | 18,08 | 18,34 | 18,08 | 18,19 | 1,62% | 4.645.576,00 |
| 05.05.2026 | 17,65 | 18,06 | 17,61 | 17,90 | 1,76% | 4.852.172,00 |
| 04.05.2026 | 17,56 | 17,81 | 17,50 | 17,59 | -0,40% | 7.751.478,00 |
| 01.05.2026 | 17,85 | 17,88 | 17,61 | 17,66 | -1,06% | 3.244.455,00 |
| 30.04.2026 | 17,45 | 17,95 | 17,41 | 17,85 | 1,83% | 3.395.731,00 |
| 29.04.2026 | 17,70 | 17,81 | 17,47 | 17,53 | -1,18% | 3.750.701,00 |
| 28.04.2026 | 17,89 | 17,93 | 17,72 | 17,74 | 0,17% | 2.902.696,00 |
| 27.04.2026 | 17,54 | 17,82 | 17,53 | 17,71 | 1,08% | 3.877.332,00 |
| 24.04.2026 | 17,71 | 17,91 | 17,45 | 17,52 | -1,74% | 5.066.152,00 |
| 23.04.2026 | 17,68 | 17,84 | 17,57 | 17,83 | 1,02% | 3.727.690,00 |
| 22.04.2026 | 17,72 | 17,83 | 17,52 | 17,65 | 0,06% | 5.653.110,00 |
| 21.04.2026 | 17,83 | 18,00 | 17,52 | 17,64 | -1,07% | 5.943.201,00 |
| 20.04.2026 | 17,80 | 18,09 | 17,70 | 17,83 | -0,61% | 4.993.653,00 |
| 17.04.2026 | 17,70 | 18,22 | 17,45 | 17,94 | 3,10% | 13.787.951,00 |
| 16.04.2026 | 17,82 | 18,00 | 17,38 | 17,40 | -2,74% | 11.056.616,00 |
| 15.04.2026 | 18,16 | 18,16 | 17,75 | 17,89 | 0,90% | 12.475.807,00 |
| 14.04.2026 | 17,76 | 17,88 | 17,62 | 17,73 | -0,39% | 7.213.188,00 |
| 13.04.2026 | 17,58 | 17,82 | 17,52 | 17,80 | 0,62% | 6.529.495,00 |
| 10.04.2026 | 17,92 | 17,99 | 17,65 | 17,69 | -1,39% | 5.161.559,00 |
| 09.04.2026 | 17,57 | 18,01 | 17,55 | 17,94 | 1,70% | 8.790.846,00 |
| 08.04.2026 | 17,56 | 17,79 | 17,53 | 17,64 | 3,46% | 9.197.603,00 |
| 07.04.2026 | 16,98 | 17,14 | 16,95 | 17,05 | -0,18% | 10.955.824,00 |
| 06.04.2026 | 16,85 | 17,11 | 16,71 | 17,08 | 1,30% | 7.570.247,00 |
| 02.04.2026 | 16,63 | 16,91 | 16,45 | 16,86 | -0,24% | 8.403.268,00 |
| 01.04.2026 | 16,90 | 17,04 | 16,82 | 16,90 | 1,08% | 10.199.637,00 |
| 31.03.2026 | 16,47 | 16,83 | 16,38 | 16,72 | 3,40% | 11.559.701,00 |
| 30.03.2026 | 16,30 | 16,37 | 16,11 | 16,17 | -0,06% | 5.241.169,00 |
| 27.03.2026 | 16,42 | 16,46 | 16,14 | 16,18 | -2,18% | 5.280.607,00 |
| 26.03.2026 | 16,37 | 16,58 | 16,31 | 16,54 | 0,30% | 8.342.245,00 |
| 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 |