37,340$
0,86%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,28 | 37,73 | 37,11 | 37,36 | 0,89% | 323.606,00 |
| 17.06.2026 | 37,04 | 37,54 | 36,43 | 37,03 | -0,38% | 251.470,00 |
| 16.06.2026 | 37,46 | 37,83 | 36,96 | 37,17 | 0,05% | 131.754,00 |
| 15.06.2026 | 38,05 | 38,47 | 37,05 | 37,15 | -1,98% | 176.031,00 |
| 12.06.2026 | 37,84 | 38,16 | 37,68 | 37,90 | -0,26% | 169.880,00 |
| 11.06.2026 | 38,00 | 38,24 | 37,42 | 38,00 | 0,37% | 156.614,00 |
| 10.06.2026 | 37,76 | 38,00 | 37,52 | 37,86 | 0,85% | 213.736,00 |
| 09.06.2026 | 37,46 | 38,46 | 37,40 | 37,54 | 0,66% | 194.954,00 |
| 08.06.2026 | 37,24 | 37,85 | 37,08 | 37,30 | 0,50% | 91.499,00 |
| 05.06.2026 | 36,62 | 37,50 | 35,86 | 37,11 | 1,34% | 79.700,00 |
| 04.06.2026 | 35,91 | 36,90 | 35,87 | 36,62 | 3,18% | 227.651,00 |
| 03.06.2026 | 36,15 | 36,49 | 35,34 | 35,49 | -2,66% | 101.238,00 |
| 02.06.2026 | 35,55 | 36,57 | 35,51 | 36,46 | 2,04% | 100.066,00 |
| 01.06.2026 | 36,00 | 36,19 | 35,36 | 35,73 | -1,38% | 75.802,00 |
| 29.05.2026 | 35,81 | 36,29 | 35,65 | 36,23 | 1,17% | 96.205,00 |
| 28.05.2026 | 35,99 | 36,08 | 35,26 | 35,81 | -0,28% | 108.837,00 |
| 27.05.2026 | 36,42 | 36,53 | 35,65 | 35,91 | -0,86% | 120.585,00 |
| 26.05.2026 | 35,61 | 36,48 | 35,60 | 36,22 | 2,43% | 101.325,00 |
| 22.05.2026 | 35,44 | 35,73 | 35,24 | 35,36 | -0,06% | 94.659,00 |
| 21.05.2026 | 34,83 | 35,40 | 34,73 | 35,38 | 0,70% | 78.990,00 |
| 20.05.2026 | 34,37 | 35,18 | 34,13 | 35,14 | 2,17% | 104.238,00 |
| 19.05.2026 | 34,07 | 34,52 | 33,82 | 34,39 | -0,06% | 67.650,00 |
| 18.05.2026 | 33,82 | 34,75 | 33,73 | 34,41 | 1,74% | 69.688,00 |
| 15.05.2026 | 33,90 | 34,17 | 33,65 | 33,82 | -1,17% | 91.104,00 |
| 14.05.2026 | 34,39 | 34,81 | 34,11 | 34,22 | 0,06% | 92.316,00 |
| 13.05.2026 | 34,38 | 34,80 | 34,03 | 34,20 | -1,30% | 91.878,00 |
| 12.05.2026 | 34,76 | 34,78 | 34,10 | 34,65 | -0,80% | 115.008,00 |
| 11.05.2026 | 35,41 | 35,41 | 34,59 | 34,93 | -1,36% | 90.349,00 |
| 08.05.2026 | 35,36 | 35,70 | 34,79 | 35,41 | 0,06% | 72.546,00 |
| 07.05.2026 | 35,35 | 35,65 | 34,94 | 35,39 | 0,11% | 79.736,00 |
| 06.05.2026 | 35,04 | 35,50 | 35,04 | 35,35 | 1,52% | 82.097,00 |
| 05.05.2026 | 34,06 | 34,89 | 34,00 | 34,82 | 2,68% | 90.179,00 |
| 04.05.2026 | 34,20 | 34,62 | 33,80 | 33,91 | -1,68% | 56.156,00 |
| 01.05.2026 | 34,14 | 34,78 | 33,79 | 34,49 | 1,26% | 69.129,00 |
| 30.04.2026 | 33,74 | 34,48 | 33,74 | 34,06 | 0,06% | 72.673,00 |
| 29.04.2026 | 34,80 | 34,97 | 33,96 | 34,04 | -2,74% | 77.524,00 |
| 28.04.2026 | 34,91 | 35,25 | 34,78 | 35,00 | 1,27% | 87.995,00 |
| 27.04.2026 | 33,91 | 34,57 | 33,77 | 34,56 | 2,52% | 94.426,00 |
| 24.04.2026 | 33,57 | 34,37 | 33,24 | 33,71 | -0,91% | 121.687,00 |
| 23.04.2026 | 34,15 | 34,50 | 33,48 | 34,02 | -0,44% | 190.049,00 |
| 22.04.2026 | 34,22 | 34,60 | 33,97 | 34,17 | -0,20% | 76.262,00 |
| 21.04.2026 | 34,96 | 34,99 | 34,01 | 34,24 | -2,34% | 114.550,00 |
| 20.04.2026 | 35,05 | 35,43 | 34,99 | 35,06 | -0,20% | 76.003,00 |
| 17.04.2026 | 34,59 | 35,67 | 34,55 | 35,13 | 2,63% | 107.408,00 |
| 16.04.2026 | 34,13 | 34,33 | 33,95 | 34,23 | -0,06% | 117.647,00 |
| 15.04.2026 | 34,29 | 34,49 | 33,69 | 34,25 | -0,26% | 92.668,00 |
| 14.04.2026 | 33,75 | 34,42 | 33,45 | 34,34 | 1,45% | 124.937,00 |
| 13.04.2026 | 33,98 | 34,02 | 33,53 | 33,85 | -0,59% | 150.593,00 |
| 10.04.2026 | 34,49 | 34,49 | 33,77 | 34,05 | -0,99% | 79.903,00 |
| 09.04.2026 | 33,63 | 34,47 | 33,52 | 34,39 | 1,51% | 160.292,00 |
| 08.04.2026 | 34,19 | 34,47 | 33,68 | 33,88 | 2,08% | 154.236,00 |
| 07.04.2026 | 32,65 | 33,31 | 32,65 | 33,19 | 1,28% | 125.969,00 |
| 06.04.2026 | 32,22 | 32,78 | 32,21 | 32,77 | 1,71% | 71.372,00 |
| 02.04.2026 | 31,70 | 32,27 | 31,55 | 32,22 | 0,25% | 112.979,00 |
| 01.04.2026 | 31,82 | 32,36 | 31,75 | 32,14 | 1,36% | 116.242,00 |
| 31.03.2026 | 31,51 | 31,75 | 31,11 | 31,71 | 1,96% | 109.824,00 |
| 30.03.2026 | 31,08 | 31,25 | 30,79 | 31,10 | 0,68% | 78.668,00 |
| 27.03.2026 | 31,06 | 31,19 | 30,69 | 30,89 | -0,96% | 81.280,00 |
| 26.03.2026 | 30,90 | 31,27 | 30,85 | 31,19 | -0,19% | 65.999,00 |
| 25.03.2026 | 31,71 | 31,71 | 30,87 | 31,25 | -0,41% | 78.618,00 |
| 24.03.2026 | 30,92 | 31,72 | 30,80 | 31,38 | 0,26% | 102.234,00 |
| 23.03.2026 | 31,37 | 31,98 | 30,66 | 31,30 | 2,32% | 166.049,00 |
| 20.03.2026 | 30,69 | 30,83 | 30,22 | 30,59 | -0,13% | 342.724,00 |
| 19.03.2026 | 29,98 | 30,98 | 29,93 | 30,63 | 1,16% | 110.673,00 |
| 18.03.2026 | 30,46 | 30,64 | 30,08 | 30,28 | -0,79% | 211.754,00 |
| 17.03.2026 | 30,68 | 30,84 | 30,14 | 30,52 | 0,16% | 151.366,00 |
| 16.03.2026 | 30,40 | 30,80 | 30,40 | 30,47 | 0,73% | 103.344,00 |
| 13.03.2026 | 30,36 | 30,80 | 29,70 | 30,25 | -0,23% | 123.149,00 |
| 12.03.2026 | 29,82 | 30,42 | 29,58 | 30,32 | -0,20% | 90.708,00 |
| 11.03.2026 | 30,32 | 30,57 | 30,10 | 30,38 | -1,24% | 133.552,00 |
| 10.03.2026 | 30,85 | 31,43 | 30,57 | 30,76 | 0,10% | 134.649,00 |
| 09.03.2026 | 30,17 | 30,88 | 29,46 | 30,73 | -0,16% | 141.456,00 |
| 06.03.2026 | 30,34 | 30,81 | 29,89 | 30,78 | -1,63% | 135.871,00 |
| 05.03.2026 | 31,38 | 31,68 | 30,73 | 31,29 | -1,70% | 119.137,00 |
| 04.03.2026 | 31,76 | 32,32 | 31,60 | 31,83 | 0,57% | 146.205,00 |
| 03.03.2026 | 31,35 | 31,86 | 30,87 | 31,65 | -0,75% | 87.821,00 |
| 02.03.2026 | 30,87 | 32,11 | 30,73 | 31,89 | 1,63% | 157.924,00 |
| 27.02.2026 | 32,29 | 32,67 | 30,94 | 31,38 | -4,62% | 165.784,00 |
| 26.02.2026 | 32,42 | 33,09 | 31,91 | 32,90 | 2,02% | 215.850,00 |
| 25.02.2026 | 32,12 | 32,74 | 32,12 | 32,25 | 0,72% | 280.214,00 |
| 24.02.2026 | 32,12 | 32,46 | 31,68 | 32,02 | -0,65% | 148.988,00 |
| 23.02.2026 | 33,56 | 33,88 | 31,70 | 32,23 | -4,48% | 160.493,00 |
| 20.02.2026 | 33,67 | 33,91 | 33,26 | 33,74 | 0,21% | 310.215,00 |
| 19.02.2026 | 33,62 | 33,98 | 33,10 | 33,67 | -0,44% | 213.203,00 |
| 18.02.2026 | 34,85 | 35,32 | 33,66 | 33,82 | -2,76% | 123.723,00 |
| 17.02.2026 | 34,86 | 35,11 | 34,34 | 34,78 | 1,08% | 99.687,00 |
| 13.02.2026 | 34,13 | 34,58 | 33,76 | 34,41 | 1,00% | 97.074,00 |
| 12.02.2026 | 34,73 | 35,00 | 33,54 | 34,07 | -1,05% | 111.584,00 |
| 11.02.2026 | 34,57 | 35,05 | 34,01 | 34,43 | -0,09% | 263.838,00 |
| 10.02.2026 | 34,62 | 35,01 | 34,03 | 34,46 | -0,92% | 151.923,00 |
| 09.02.2026 | 34,99 | 35,23 | 34,63 | 34,78 | -1,02% | 112.232,00 |
| 06.02.2026 | 34,95 | 35,47 | 34,94 | 35,14 | 0,98% | 255.536,00 |
| 05.02.2026 | 34,73 | 35,18 | 34,60 | 34,80 | 0,06% | 403.794,00 |
| 04.02.2026 | 34,56 | 35,15 | 34,56 | 34,78 | 1,49% | 460.481,00 |
| 03.02.2026 | 34,00 | 34,81 | 33,84 | 34,27 | 0,94% | 251.608,00 |
| 02.02.2026 | 33,22 | 34,40 | 33,22 | 33,95 | 3,07% | 311.225,00 |
| 30.01.2026 | 32,94 | 33,36 | 32,17 | 32,94 | 0,03% | 209.251,00 |
| 29.01.2026 | 32,07 | 32,98 | 32,04 | 32,93 | 3,00% | 170.950,00 |
| 28.01.2026 | 32,15 | 32,29 | 31,79 | 31,97 | -0,78% | 97.359,00 |
| 27.01.2026 | 32,15 | 32,41 | 32,03 | 32,22 | 0,47% | 80.662,00 |