13,380$
-3,67%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,46 | 13,52 | 13,21 | 13,38 | -3,67% | 19.442,00 |
| 03.04.2025 | 14,28 | 14,36 | 13,79 | 13,89 | -6,53% | 84.339,00 |
| 02.04.2025 | 14,56 | 14,87 | 14,56 | 14,86 | 0,75% | 34.700,00 |
| 01.04.2025 | 14,70 | 14,78 | 14,60 | 14,75 | -0,47% | 30.270,00 |
| 31.03.2025 | 14,60 | 14,86 | 14,58 | 14,82 | 1,02% | 73.382,00 |
| 28.03.2025 | 14,86 | 14,86 | 14,48 | 14,67 | -1,08% | 42.639,00 |
| 27.03.2025 | 14,60 | 14,84 | 14,60 | 14,83 | 0,95% | 62.301,00 |
| 26.03.2025 | 14,94 | 14,99 | 14,61 | 14,69 | -1,01% | 44.799,00 |
| 25.03.2025 | 14,93 | 15,04 | 14,84 | 14,84 | -0,60% | 51.015,00 |
| 24.03.2025 | 14,81 | 14,94 | 14,73 | 14,93 | 2,40% | 36.123,00 |
| 21.03.2025 | 14,70 | 14,91 | 14,46 | 14,58 | -2,02% | 169.976,00 |
| 20.03.2025 | 14,78 | 15,04 | 14,77 | 14,88 | -0,67% | 18.418,00 |
| 19.03.2025 | 14,97 | 15,07 | 14,86 | 14,98 | 0,40% | 74.629,00 |
| 18.03.2025 | 14,75 | 14,93 | 14,69 | 14,92 | 0,64% | 41.337,00 |
| 17.03.2025 | 14,83 | 14,94 | 14,78 | 14,83 | -0,03% | 36.556,00 |
| 14.03.2025 | 14,66 | 14,85 | 14,66 | 14,83 | 1,99% | 36.917,00 |
| 13.03.2025 | 14,64 | 14,74 | 14,50 | 14,54 | -0,89% | 25.022,00 |
| 12.03.2025 | 14,50 | 14,71 | 14,30 | 14,67 | 1,84% | 48.469,00 |
| 11.03.2025 | 14,63 | 14,63 | 14,33 | 14,41 | -1,54% | 54.821,00 |
| 10.03.2025 | 14,79 | 14,94 | 14,60 | 14,63 | -2,27% | 77.573,00 |
| 07.03.2025 | 14,95 | 15,03 | 14,63 | 14,97 | 0,20% | 35.047,00 |
| 06.03.2025 | 14,82 | 15,00 | 14,55 | 14,94 | 0,30% | 47.941,00 |
| 05.03.2025 | 15,11 | 15,11 | 14,70 | 14,90 | -0,83% | 42.253,00 |
| 04.03.2025 | 14,91 | 15,25 | 14,80 | 15,02 | -1,64% | 98.337,00 |
| 03.03.2025 | 15,28 | 15,42 | 15,17 | 15,27 | -0,07% | 88.258,00 |
| 28.02.2025 | 15,11 | 15,32 | 15,05 | 15,28 | 1,53% | 34.875,00 |
| 27.02.2025 | 15,01 | 15,10 | 14,98 | 15,05 | 0,07% | 35.058,00 |
| 26.02.2025 | 14,94 | 15,10 | 14,58 | 15,04 | 0,40% | 53.236,00 |
| 25.02.2025 | 14,94 | 15,12 | 14,94 | 14,98 | 1,01% | 46.063,00 |
| 24.02.2025 | 15,10 | 15,13 | 14,82 | 14,83 | -0,13% | 43.848,00 |
| 21.02.2025 | 15,13 | 15,34 | 14,85 | 14,85 | -1,66% | 92.187,00 |
| 20.02.2025 | 15,12 | 15,20 | 14,85 | 15,10 | -0,40% | 38.003,00 |
| 19.02.2025 | 15,20 | 15,48 | 14,99 | 15,16 | -0,98% | 33.217,00 |
| 18.02.2025 | 15,17 | 15,36 | 14,63 | 15,31 | 0,72% | 48.557,00 |
| 14.02.2025 | 15,02 | 15,50 | 14,78 | 15,20 | -0,13% | 25.880,00 |
| 13.02.2025 | 15,25 | 15,31 | 14,88 | 15,22 | 0,13% | 39.951,00 |
| 12.02.2025 | 15,49 | 15,49 | 14,40 | 15,20 | -3,12% | 42.928,00 |
| 11.02.2025 | 15,37 | 15,71 | 15,33 | 15,69 | 1,10% | 78.723,00 |
| 10.02.2025 | 15,60 | 15,61 | 15,30 | 15,52 | -0,26% | 35.787,00 |
| 07.02.2025 | 15,61 | 15,65 | 15,20 | 15,56 | -0,83% | 31.318,00 |
| 06.02.2025 | 15,41 | 15,74 | 15,36 | 15,69 | 2,02% | 37.807,00 |
| 05.02.2025 | 15,32 | 15,38 | 15,26 | 15,38 | 0,26% | 32.197,00 |
| 04.02.2025 | 14,92 | 15,40 | 14,90 | 15,34 | 2,33% | 49.445,00 |
| 03.02.2025 | 15,05 | 15,29 | 14,84 | 14,99 | -1,45% | 101.405,00 |
| 31.01.2025 | 15,26 | 15,49 | 15,16 | 15,21 | -0,91% | 35.736,00 |
| 30.01.2025 | 15,35 | 15,60 | 15,19 | 15,35 | 0,46% | 39.361,00 |
| 29.01.2025 | 15,24 | 15,35 | 14,98 | 15,28 | 0,00% | 99.782,00 |
| 28.01.2025 | 15,00 | 15,37 | 15,00 | 15,28 | 1,39% | 63.072,00 |
| 27.01.2025 | 14,35 | 15,19 | 14,07 | 15,07 | 4,36% | 73.022,00 |
| 24.01.2025 | 14,04 | 15,35 | 14,04 | 14,44 | 3,59% | 54.291,00 |
| 23.01.2025 | 13,72 | 13,94 | 13,60 | 13,94 | 1,38% | 43.064,00 |
| 22.01.2025 | 13,83 | 13,94 | 13,50 | 13,75 | -1,15% | 44.015,00 |
| 21.01.2025 | 13,85 | 14,01 | 13,82 | 13,91 | 0,65% | 46.248,00 |
| 17.01.2025 | 13,80 | 13,95 | 13,66 | 13,82 | 0,95% | 38.039,00 |
| 16.01.2025 | 13,63 | 13,81 | 13,61 | 13,69 | -0,87% | 27.659,00 |
| 15.01.2025 | 13,81 | 13,83 | 13,61 | 13,81 | 2,60% | 32.549,00 |
| 14.01.2025 | 13,33 | 13,50 | 13,29 | 13,46 | 1,66% | 52.200,00 |
| 13.01.2025 | 13,02 | 13,24 | 12,97 | 13,24 | 1,30% | 40.671,00 |
| 10.01.2025 | 13,28 | 13,38 | 12,78 | 13,07 | -2,68% | 74.812,00 |
| 08.01.2025 | 13,32 | 13,68 | 13,25 | 13,43 | -0,30% | 38.202,00 |
| 07.01.2025 | 13,61 | 13,61 | 13,34 | 13,47 | -0,81% | 51.221,00 |
| 06.01.2025 | 13,70 | 13,81 | 13,57 | 13,58 | -0,66% | 29.717,00 |
| 03.01.2025 | 13,68 | 13,70 | 13,53 | 13,67 | -0,15% | 57.147,00 |
| 02.01.2025 | 14,07 | 14,16 | 13,64 | 13,69 | -2,70% | 77.573,00 |
| 31.12.2024 | 14,11 | 14,26 | 14,06 | 14,07 | 0,14% | 32.358,00 |
| 30.12.2024 | 13,98 | 14,17 | 13,95 | 14,05 | 0,29% | 36.572,00 |
| 27.12.2024 | 14,01 | 14,15 | 13,85 | 14,01 | -0,78% | 55.441,00 |
| 26.12.2024 | 13,90 | 14,14 | 13,90 | 14,12 | 0,93% | 27.005,00 |
| 24.12.2024 | 13,95 | 13,99 | 13,91 | 13,99 | -0,21% | 9.393,00 |
| 23.12.2024 | 14,08 | 14,28 | 13,93 | 14,02 | 0,14% | 37.706,00 |
| 20.12.2024 | 13,86 | 14,44 | 13,86 | 14,00 | -0,07% | 184.271,00 |
| 19.12.2024 | 14,18 | 14,26 | 13,73 | 14,01 | 0,29% | 224.960,00 |
| 18.12.2024 | 14,60 | 14,64 | 13,87 | 13,97 | -3,66% | 111.016,00 |
| 17.12.2024 | 14,62 | 14,75 | 14,46 | 14,50 | -1,29% | 45.681,00 |
| 16.12.2024 | 14,54 | 14,74 | 14,52 | 14,69 | 0,48% | 25.777,00 |
| 13.12.2024 | 14,83 | 14,89 | 14,56 | 14,62 | -1,35% | 27.146,00 |
| 12.12.2024 | 15,04 | 15,08 | 14,79 | 14,82 | -1,79% | 25.300,00 |
| 11.12.2024 | 15,07 | 15,23 | 14,94 | 15,09 | 1,34% | 56.388,00 |
| 10.12.2024 | 14,76 | 15,08 | 14,57 | 14,89 | 1,36% | 37.546,00 |
| 09.12.2024 | 14,87 | 14,88 | 14,68 | 14,69 | -1,14% | 26.566,00 |
| 06.12.2024 | 15,18 | 15,18 | 14,78 | 14,86 | -1,07% | 26.609,00 |
| 05.12.2024 | 15,11 | 15,23 | 15,00 | 15,02 | -0,60% | 42.220,00 |
| 04.12.2024 | 14,94 | 15,14 | 14,94 | 15,11 | 0,73% | 27.784,00 |
| 03.12.2024 | 15,03 | 15,20 | 14,80 | 15,00 | 0,07% | 41.803,00 |
| 02.12.2024 | 14,86 | 15,11 | 14,70 | 14,99 | 1,35% | 51.577,00 |
| 29.11.2024 | 14,72 | 14,86 | 14,61 | 14,79 | 0,48% | 16.825,00 |
| 27.11.2024 | 14,83 | 14,91 | 14,68 | 14,72 | -0,67% | 16.215,00 |
| 26.11.2024 | 14,83 | 14,96 | 14,74 | 14,82 | -0,60% | 25.355,00 |
| 25.11.2024 | 14,87 | 15,23 | 14,87 | 14,91 | 0,74% | 32.851,00 |
| 22.11.2024 | 14,54 | 14,87 | 14,53 | 14,80 | 1,96% | 31.151,00 |
| 21.11.2024 | 14,49 | 14,76 | 14,33 | 14,52 | 0,45% | 11.525,00 |
| 20.11.2024 | 14,48 | 14,52 | 14,35 | 14,45 | -0,55% | 33.082,00 |
| 19.11.2024 | 14,41 | 14,53 | 14,35 | 14,53 | 0,48% | 23.968,00 |
| 18.11.2024 | 14,61 | 14,71 | 14,46 | 14,46 | -1,70% | 32.120,00 |
| 15.11.2024 | 14,93 | 14,95 | 14,62 | 14,71 | -0,88% | 30.680,00 |
| 14.11.2024 | 15,03 | 15,03 | 14,62 | 14,84 | -0,60% | 44.480,00 |
| 13.11.2024 | 15,33 | 15,34 | 14,92 | 14,93 | -1,19% | 48.506,00 |
| 12.11.2024 | 14,93 | 15,37 | 14,93 | 15,11 | 0,60% | 51.646,00 |
| 11.11.2024 | 15,10 | 15,58 | 14,95 | 15,02 | 0,13% | 68.351,00 |
| 08.11.2024 | 15,02 | 15,18 | 14,47 | 15,00 | 0,33% | 32.754,00 |