23,720$
-1,00%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,59 | 23,85 | 23,51 | 23,72 | -1,00% | 5.567,00 |
| 24.04.2025 | 24,37 | 24,40 | 23,25 | 23,96 | 1,27% | 125.244,00 |
| 23.04.2025 | 24,65 | 24,65 | 23,57 | 23,66 | 1,59% | 143.235,00 |
| 22.04.2025 | 22,40 | 23,43 | 22,40 | 23,29 | 4,49% | 144.709,00 |
| 21.04.2025 | 22,01 | 22,59 | 21,81 | 22,29 | -0,27% | 141.617,00 |
| 17.04.2025 | 22,46 | 22,75 | 22,28 | 22,35 | -0,49% | 241.152,00 |
| 16.04.2025 | 22,29 | 22,53 | 22,09 | 22,46 | -0,04% | 126.643,00 |
| 15.04.2025 | 21,88 | 22,58 | 21,88 | 22,47 | 2,70% | 201.337,00 |
| 14.04.2025 | 21,70 | 22,07 | 21,17 | 21,88 | 2,10% | 210.684,00 |
| 11.04.2025 | 21,86 | 23,17 | 20,97 | 21,43 | -2,50% | 295.895,00 |
| 10.04.2025 | 22,54 | 22,88 | 21,45 | 21,98 | -4,48% | 240.301,00 |
| 09.04.2025 | 21,58 | 23,54 | 21,19 | 23,01 | 5,07% | 335.880,00 |
| 08.04.2025 | 22,61 | 22,86 | 21,60 | 21,90 | -0,54% | 220.678,00 |
| 07.04.2025 | 22,12 | 23,09 | 21,34 | 22,02 | -0,45% | 293.210,00 |
| 04.04.2025 | 22,00 | 22,28 | 21,17 | 22,12 | -1,56% | 338.948,00 |
| 03.04.2025 | 24,26 | 24,52 | 22,45 | 22,47 | -11,29% | 309.432,00 |
| 02.04.2025 | 24,65 | 25,35 | 24,65 | 25,33 | 1,97% | 145.259,00 |
| 01.04.2025 | 24,85 | 25,10 | 24,58 | 24,84 | -0,52% | 104.386,00 |
| 31.03.2025 | 24,75 | 25,08 | 24,65 | 24,97 | -0,12% | 165.684,00 |
| 28.03.2025 | 25,57 | 25,85 | 24,84 | 25,00 | -2,19% | 110.089,00 |
| 27.03.2025 | 25,74 | 26,08 | 25,51 | 25,56 | -0,81% | 126.465,00 |
| 26.03.2025 | 25,94 | 26,41 | 25,63 | 25,77 | -0,66% | 95.510,00 |
| 25.03.2025 | 26,30 | 26,42 | 25,92 | 25,94 | -1,41% | 133.333,00 |
| 24.03.2025 | 25,78 | 26,36 | 25,76 | 26,31 | 3,71% | 147.658,00 |
| 21.03.2025 | 25,52 | 25,77 | 25,28 | 25,37 | -1,21% | 1.130.105,00 |
| 20.03.2025 | 26,60 | 26,90 | 25,66 | 25,68 | -1,15% | 172.804,00 |
| 19.03.2025 | 25,84 | 26,71 | 25,61 | 25,98 | 1,01% | 191.852,00 |
| 18.03.2025 | 25,74 | 27,60 | 25,61 | 25,72 | -0,50% | 226.316,00 |
| 17.03.2025 | 26,07 | 26,34 | 25,73 | 25,85 | -0,77% | 164.815,00 |
| 14.03.2025 | 25,98 | 27,20 | 25,49 | 26,05 | 0,19% | 283.186,00 |
| 13.03.2025 | 27,21 | 27,73 | 25,94 | 26,00 | -0,95% | 228.891,00 |
| 12.03.2025 | 26,20 | 27,27 | 25,85 | 26,25 | 1,47% | 215.250,00 |
| 11.03.2025 | 27,12 | 27,66 | 25,50 | 25,87 | -0,31% | 297.018,00 |
| 10.03.2025 | 26,77 | 27,07 | 25,53 | 25,95 | -3,64% | 307.897,00 |
| 07.03.2025 | 26,83 | 27,17 | 26,55 | 26,93 | 0,07% | 181.563,00 |
| 06.03.2025 | 26,92 | 27,16 | 26,64 | 26,91 | -0,63% | 175.572,00 |
| 05.03.2025 | 27,00 | 27,71 | 26,43 | 27,08 | 0,22% | 149.654,00 |
| 04.03.2025 | 27,50 | 27,60 | 26,60 | 27,02 | -2,67% | 171.718,00 |
| 03.03.2025 | 28,10 | 28,51 | 27,62 | 27,76 | -0,93% | 119.151,00 |
| 28.02.2025 | 27,80 | 28,18 | 27,75 | 28,02 | 1,12% | 112.359,00 |
| 27.02.2025 | 27,84 | 28,10 | 27,64 | 27,71 | -0,43% | 115.314,00 |
| 26.02.2025 | 28,23 | 28,57 | 27,63 | 27,83 | -1,21% | 162.081,00 |
| 25.02.2025 | 28,33 | 28,58 | 28,12 | 28,17 | -0,11% | 154.547,00 |
| 24.02.2025 | 28,70 | 28,75 | 28,20 | 28,20 | -1,61% | 234.099,00 |
| 21.02.2025 | 29,50 | 29,50 | 28,58 | 28,66 | -1,71% | 169.765,00 |
| 20.02.2025 | 29,51 | 29,77 | 28,89 | 29,16 | -1,59% | 164.883,00 |
| 19.02.2025 | 29,17 | 29,79 | 28,97 | 29,63 | 0,24% | 169.005,00 |
| 18.02.2025 | 28,90 | 29,65 | 28,72 | 29,56 | 2,32% | 157.200,00 |
| 14.02.2025 | 28,50 | 29,00 | 28,26 | 28,89 | 1,55% | 153.957,00 |
| 13.02.2025 | 28,18 | 28,52 | 28,01 | 28,45 | 1,61% | 131.199,00 |
| 12.02.2025 | 28,00 | 28,26 | 27,84 | 28,00 | -1,37% | 90.913,00 |
| 11.02.2025 | 27,77 | 28,45 | 27,74 | 28,39 | 1,47% | 150.072,00 |
| 10.02.2025 | 27,98 | 28,15 | 27,53 | 27,98 | 0,18% | 101.660,00 |
| 07.02.2025 | 28,25 | 28,25 | 27,22 | 27,93 | -1,41% | 149.203,00 |
| 06.02.2025 | 28,03 | 28,37 | 27,76 | 28,33 | 1,61% | 104.421,00 |
| 05.02.2025 | 27,73 | 27,93 | 27,51 | 27,88 | 0,90% | 86.445,00 |
| 04.02.2025 | 26,69 | 27,67 | 26,57 | 27,63 | 3,41% | 202.920,00 |
| 03.02.2025 | 26,37 | 27,29 | 26,37 | 26,72 | 1,33% | 233.411,00 |
| 31.01.2025 | 26,25 | 27,32 | 26,00 | 26,37 | -2,91% | 415.822,00 |
| 30.01.2025 | 27,39 | 27,53 | 26,91 | 27,16 | -0,11% | 120.730,00 |
| 29.01.2025 | 27,32 | 27,55 | 26,75 | 27,19 | 0,59% | 196.651,00 |
| 28.01.2025 | 27,06 | 27,30 | 26,79 | 27,03 | -0,70% | 144.178,00 |
| 27.01.2025 | 27,05 | 27,69 | 27,05 | 27,22 | 0,52% | 82.911,00 |
| 24.01.2025 | 26,70 | 27,21 | 26,70 | 27,08 | 0,86% | 184.051,00 |
| 23.01.2025 | 27,06 | 27,18 | 26,63 | 26,85 | -0,48% | 91.409,00 |
| 22.01.2025 | 27,18 | 27,30 | 26,77 | 26,98 | -1,28% | 60.931,00 |
| 21.01.2025 | 27,09 | 27,78 | 27,09 | 27,33 | 1,33% | 76.829,00 |
| 17.01.2025 | 26,95 | 27,30 | 26,82 | 26,97 | 1,31% | 463.293,00 |
| 16.01.2025 | 27,23 | 27,31 | 26,40 | 26,62 | -2,13% | 171.644,00 |
| 15.01.2025 | 27,45 | 27,50 | 26,80 | 27,20 | 1,91% | 78.174,00 |
| 14.01.2025 | 26,01 | 26,74 | 26,01 | 26,69 | 3,45% | 85.051,00 |
| 13.01.2025 | 25,45 | 25,91 | 25,41 | 25,80 | 0,55% | 78.789,00 |
| 10.01.2025 | 25,73 | 25,73 | 25,23 | 25,66 | -2,25% | 129.964,00 |
| 08.01.2025 | 26,31 | 26,47 | 25,90 | 26,25 | -0,46% | 72.680,00 |
| 07.01.2025 | 26,66 | 26,95 | 26,11 | 26,37 | -1,24% | 115.016,00 |
| 06.01.2025 | 26,82 | 27,30 | 26,62 | 26,70 | -0,41% | 115.531,00 |
| 03.01.2025 | 26,83 | 26,99 | 26,40 | 26,81 | 0,00% | 85.502,00 |
| 02.01.2025 | 27,28 | 27,86 | 26,75 | 26,81 | -1,76% | 125.717,00 |
| 31.12.2024 | 27,25 | 27,48 | 26,93 | 27,29 | 1,00% | 80.525,00 |
| 30.12.2024 | 27,00 | 27,20 | 26,50 | 27,02 | 0,04% | 83.098,00 |
| 27.12.2024 | 27,30 | 27,64 | 26,70 | 27,01 | -1,35% | 99.731,00 |
| 26.12.2024 | 27,26 | 27,56 | 26,76 | 27,38 | -0,04% | 155.598,00 |
| 24.12.2024 | 27,47 | 27,75 | 26,99 | 27,39 | 0,07% | 56.284,00 |
| 23.12.2024 | 27,09 | 27,47 | 27,05 | 27,37 | 0,92% | 101.223,00 |
| 20.12.2024 | 26,76 | 27,49 | 26,76 | 27,12 | 1,76% | 257.519,00 |
| 19.12.2024 | 27,43 | 27,75 | 26,62 | 26,65 | -1,66% | 137.036,00 |
| 18.12.2024 | 28,54 | 28,99 | 26,89 | 27,10 | -4,75% | 135.441,00 |
| 17.12.2024 | 29,04 | 29,34 | 28,40 | 28,45 | -1,63% | 164.076,00 |
| 16.12.2024 | 28,74 | 28,99 | 28,31 | 28,92 | 0,21% | 99.034,00 |
| 13.12.2024 | 28,32 | 28,88 | 27,72 | 28,86 | 0,38% | 162.054,00 |
| 12.12.2024 | 27,55 | 28,95 | 27,05 | 28,75 | 6,40% | 1.253.741,00 |
| 11.12.2024 | 27,12 | 27,36 | 26,68 | 27,02 | 1,08% | 88.652,00 |
| 10.12.2024 | 26,80 | 27,42 | 26,20 | 26,73 | 0,34% | 56.014,00 |
| 09.12.2024 | 26,77 | 27,05 | 26,57 | 26,64 | -0,34% | 36.600,00 |
| 06.12.2024 | 27,00 | 27,00 | 26,29 | 26,73 | 0,07% | 32.051,00 |
| 05.12.2024 | 26,95 | 27,16 | 26,71 | 26,71 | -0,78% | 34.391,00 |
| 04.12.2024 | 26,57 | 27,01 | 26,50 | 26,92 | 0,81% | 32.479,00 |
| 03.12.2024 | 27,03 | 27,05 | 26,55 | 26,71 | -1,31% | 24.228,00 |
| 02.12.2024 | 27,16 | 27,29 | 26,50 | 27,06 | -0,37% | 40.839,00 |
| 29.11.2024 | 27,18 | 27,30 | 26,77 | 27,16 | 0,89% | 25.409,00 |