22,470$
-11,29%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,26 | 24,52 | 22,45 | 22,51 | -11,13% | 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 |
| 27.11.2024 | 27,39 | 27,73 | 26,39 | 26,92 | -1,64% | 109.623,00 |
| 26.11.2024 | 27,93 | 28,26 | 26,26 | 27,37 | -2,98% | 180.086,00 |
| 25.11.2024 | 28,24 | 29,14 | 27,71 | 28,21 | 1,11% | 59.331,00 |
| 22.11.2024 | 27,50 | 28,14 | 27,42 | 27,90 | 1,49% | 42.867,00 |
| 21.11.2024 | 26,35 | 27,49 | 26,35 | 27,49 | 4,21% | 23.414,00 |
| 20.11.2024 | 26,30 | 26,45 | 26,00 | 26,38 | -0,08% | 27.330,00 |
| 19.11.2024 | 26,20 | 26,51 | 26,06 | 26,40 | -0,53% | 16.082,00 |
| 18.11.2024 | 26,82 | 27,05 | 26,40 | 26,54 | -1,08% | 35.021,00 |
| 15.11.2024 | 27,20 | 27,29 | 26,63 | 26,83 | -0,78% | 29.077,00 |
| 14.11.2024 | 27,15 | 27,45 | 26,90 | 27,04 | -0,48% | 28.917,00 |
| 13.11.2024 | 27,69 | 27,91 | 27,10 | 27,17 | -1,06% | 35.781,00 |
| 12.11.2024 | 27,75 | 28,00 | 27,40 | 27,46 | -1,19% | 49.521,00 |
| 11.11.2024 | 27,40 | 28,12 | 27,30 | 27,79 | 3,08% | 57.870,00 |
| 08.11.2024 | 26,53 | 27,11 | 26,53 | 26,96 | 1,20% | 41.286,00 |
| 07.11.2024 | 27,99 | 27,99 | 26,64 | 26,64 | -4,62% | 60.749,00 |