15,830$
3,06%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,18 | 15,83 | 15,18 | 15,78 | 2,73% | 34.546,00 |
| 13.10.2025 | 15,37 | 15,37 | 15,17 | 15,36 | 1,25% | 27.971,00 |
| 10.10.2025 | 15,44 | 15,59 | 15,10 | 15,17 | -1,81% | 85.318,00 |
| 09.10.2025 | 15,54 | 15,58 | 15,29 | 15,45 | -0,71% | 35.037,00 |
| 08.10.2025 | 15,69 | 16,03 | 15,54 | 15,56 | -0,64% | 27.753,00 |
| 07.10.2025 | 15,78 | 16,32 | 15,61 | 15,66 | -0,76% | 47.839,00 |
| 06.10.2025 | 16,06 | 16,37 | 15,76 | 15,78 | -0,75% | 76.990,00 |
| 03.10.2025 | 16,14 | 16,16 | 15,74 | 15,90 | 0,63% | 11.153,00 |
| 02.10.2025 | 15,97 | 16,02 | 15,71 | 15,80 | -1,06% | 59.369,00 |
| 01.10.2025 | 16,16 | 16,16 | 15,95 | 15,97 | -1,96% | 62.503,00 |
| 30.09.2025 | 16,05 | 16,29 | 15,90 | 16,29 | 1,37% | 91.374,00 |
| 29.09.2025 | 16,43 | 16,43 | 15,98 | 16,07 | -2,37% | 66.872,00 |
| 26.09.2025 | 16,44 | 16,53 | 16,36 | 16,46 | 0,12% | 40.710,00 |
| 25.09.2025 | 16,56 | 16,66 | 16,15 | 16,44 | -0,72% | 38.538,00 |
| 24.09.2025 | 16,68 | 16,73 | 16,42 | 16,56 | -0,18% | 40.083,00 |
| 23.09.2025 | 16,80 | 16,81 | 16,50 | 16,59 | -0,12% | 41.435,00 |
| 22.09.2025 | 16,71 | 16,86 | 16,50 | 16,61 | -0,30% | 52.258,00 |
| 19.09.2025 | 17,06 | 17,06 | 16,59 | 16,66 | -1,71% | 128.805,00 |
| 18.09.2025 | 16,38 | 17,00 | 16,31 | 16,95 | 3,92% | 49.064,00 |
| 17.09.2025 | 16,41 | 16,83 | 16,08 | 16,31 | -0,55% | 52.509,00 |
| 16.09.2025 | 16,57 | 16,57 | 16,31 | 16,40 | -1,09% | 23.901,00 |
| 15.09.2025 | 16,65 | 16,67 | 16,51 | 16,58 | -0,18% | 38.481,00 |
| 12.09.2025 | 16,92 | 16,92 | 16,56 | 16,61 | -1,77% | 38.010,00 |
| 11.09.2025 | 16,74 | 16,92 | 16,65 | 16,91 | 1,38% | 47.205,00 |
| 10.09.2025 | 16,70 | 16,85 | 16,60 | 16,68 | -0,06% | 29.062,00 |
| 09.09.2025 | 16,84 | 16,84 | 16,62 | 16,69 | -0,48% | 44.971,00 |
| 08.09.2025 | 17,04 | 17,04 | 16,62 | 16,77 | -0,89% | 100.067,00 |
| 05.09.2025 | 16,86 | 17,40 | 16,86 | 16,92 | -0,41% | 43.119,00 |
| 04.09.2025 | 16,88 | 16,99 | 16,79 | 16,99 | 1,31% | 41.161,00 |
| 03.09.2025 | 16,65 | 16,93 | 16,65 | 16,77 | 0,12% | 47.225,00 |
| 02.09.2025 | 16,71 | 16,85 | 16,51 | 16,75 | -0,42% | 58.526,00 |
| 29.08.2025 | 16,80 | 16,91 | 16,73 | 16,82 | 0,36% | 30.784,00 |
| 28.08.2025 | 16,79 | 16,80 | 16,52 | 16,76 | 0,24% | 43.580,00 |
| 27.08.2025 | 16,64 | 16,89 | 16,63 | 16,72 | 0,36% | 45.172,00 |
| 26.08.2025 | 16,53 | 16,76 | 16,32 | 16,66 | 0,54% | 33.194,00 |
| 25.08.2025 | 16,60 | 16,71 | 16,50 | 16,57 | -0,24% | 53.659,00 |
| 22.08.2025 | 16,06 | 16,78 | 16,06 | 16,61 | 4,33% | 116.576,00 |
| 21.08.2025 | 15,94 | 16,09 | 15,87 | 15,92 | -0,19% | 37.723,00 |
| 20.08.2025 | 15,93 | 15,99 | 15,85 | 15,95 | 0,63% | 31.291,00 |
| 19.08.2025 | 15,97 | 16,09 | 15,84 | 15,85 | -0,19% | 25.709,00 |
| 18.08.2025 | 15,75 | 16,01 | 15,50 | 15,88 | 0,83% | 41.620,00 |
| 15.08.2025 | 16,06 | 16,06 | 15,69 | 15,75 | -1,56% | 38.091,00 |
| 14.08.2025 | 15,94 | 16,03 | 15,58 | 16,00 | -0,50% | 37.431,00 |
| 13.08.2025 | 15,98 | 16,12 | 15,94 | 16,08 | 0,94% | 51.932,00 |
| 12.08.2025 | 15,27 | 15,94 | 15,27 | 15,93 | 4,70% | 48.588,00 |
| 11.08.2025 | 15,13 | 15,24 | 15,10 | 15,22 | 0,56% | 30.324,00 |
| 08.08.2025 | 15,00 | 15,19 | 14,85 | 15,13 | 0,87% | 28.378,00 |
| 07.08.2025 | 15,09 | 15,09 | 14,86 | 15,00 | -0,37% | 37.085,00 |
| 06.08.2025 | 14,95 | 15,09 | 14,90 | 15,06 | 0,50% | 53.068,00 |
| 05.08.2025 | 14,96 | 14,99 | 14,67 | 14,98 | 0,00% | 56.422,00 |
| 04.08.2025 | 14,65 | 15,29 | 14,56 | 14,98 | 2,32% | 55.469,00 |
| 01.08.2025 | 14,81 | 14,81 | 14,42 | 14,64 | -1,48% | 131.658,00 |
| 31.07.2025 | 14,90 | 15,12 | 14,80 | 14,86 | -1,33% | 71.163,00 |
| 30.07.2025 | 15,12 | 15,24 | 14,97 | 15,06 | -0,73% | 65.176,00 |
| 29.07.2025 | 15,32 | 15,35 | 15,06 | 15,17 | -0,26% | 38.433,00 |
| 28.07.2025 | 15,14 | 15,26 | 14,85 | 15,21 | 0,53% | 31.279,00 |
| 25.07.2025 | 15,10 | 15,15 | 14,86 | 15,13 | 0,20% | 40.733,00 |
| 24.07.2025 | 15,49 | 15,49 | 15,09 | 15,10 | -2,27% | 37.753,00 |
| 23.07.2025 | 16,02 | 16,02 | 15,32 | 15,45 | -0,83% | 62.663,00 |
| 22.07.2025 | 15,67 | 15,79 | 15,55 | 15,58 | 0,32% | 39.736,00 |
| 21.07.2025 | 15,56 | 15,73 | 15,52 | 15,53 | -0,06% | 31.797,00 |
| 18.07.2025 | 15,74 | 15,87 | 15,44 | 15,54 | -0,26% | 40.521,00 |
| 17.07.2025 | 15,44 | 15,67 | 15,31 | 15,58 | 0,71% | 40.985,00 |
| 16.07.2025 | 15,45 | 15,65 | 15,11 | 15,47 | 1,05% | 38.625,00 |
| 15.07.2025 | 15,96 | 15,96 | 15,23 | 15,31 | -4,25% | 49.976,00 |
| 14.07.2025 | 15,74 | 15,99 | 15,74 | 15,99 | 1,07% | 30.021,00 |
| 11.07.2025 | 16,04 | 16,04 | 15,80 | 15,82 | -2,35% | 22.338,00 |
| 10.07.2025 | 16,17 | 16,27 | 16,10 | 16,20 | 0,31% | 25.734,00 |
| 09.07.2025 | 16,18 | 16,18 | 16,00 | 16,15 | 0,56% | 41.971,00 |
| 08.07.2025 | 16,00 | 16,18 | 15,94 | 16,06 | 0,44% | 70.095,00 |
| 07.07.2025 | 16,20 | 16,47 | 15,88 | 15,99 | -2,20% | 87.251,00 |
| 03.07.2025 | 16,12 | 16,42 | 16,12 | 16,35 | 1,30% | 46.879,00 |
| 02.07.2025 | 15,95 | 16,17 | 15,89 | 16,14 | 1,25% | 38.686,00 |
| 01.07.2025 | 15,36 | 16,19 | 15,36 | 15,94 | 3,04% | 70.024,00 |
| 30.06.2025 | 15,41 | 15,60 | 15,41 | 15,47 | 0,39% | 47.021,00 |
| 27.06.2025 | 15,49 | 15,61 | 15,38 | 15,41 | -0,52% | 155.888,00 |
| 26.06.2025 | 15,30 | 15,49 | 15,27 | 15,49 | 2,58% | 49.596,00 |
| 25.06.2025 | 15,20 | 15,24 | 15,06 | 15,10 | -0,92% | 25.896,00 |
| 24.06.2025 | 15,09 | 15,43 | 15,09 | 15,24 | 0,93% | 46.617,00 |
| 23.06.2025 | 14,54 | 15,12 | 14,47 | 15,10 | 3,50% | 77.425,00 |
| 20.06.2025 | 14,69 | 14,84 | 14,52 | 14,59 | -0,27% | 65.414,00 |
| 18.06.2025 | 14,45 | 14,71 | 14,34 | 14,63 | 1,04% | 31.356,00 |
| 17.06.2025 | 14,46 | 14,53 | 14,40 | 14,48 | -0,41% | 33.347,00 |
| 16.06.2025 | 14,67 | 14,73 | 14,46 | 14,54 | -0,41% | 46.032,00 |
| 13.06.2025 | 14,80 | 14,89 | 14,58 | 14,60 | -2,47% | 42.446,00 |
| 12.06.2025 | 15,08 | 15,08 | 14,77 | 14,97 | -0,66% | 32.315,00 |
| 11.06.2025 | 15,20 | 15,20 | 14,97 | 15,07 | -0,53% | 80.912,00 |
| 10.06.2025 | 14,97 | 15,29 | 14,96 | 15,15 | 1,41% | 49.758,00 |
| 09.06.2025 | 14,91 | 15,03 | 14,84 | 14,94 | 0,67% | 40.942,00 |
| 06.06.2025 | 14,74 | 14,88 | 14,68 | 14,84 | 2,13% | 29.638,00 |
| 05.06.2025 | 14,48 | 14,59 | 14,34 | 14,53 | 0,28% | 29.576,00 |
| 04.06.2025 | 14,68 | 14,80 | 14,38 | 14,49 | -0,89% | 41.904,00 |
| 03.06.2025 | 14,32 | 14,62 | 14,26 | 14,62 | 1,88% | 27.234,00 |
| 02.06.2025 | 14,47 | 14,47 | 14,26 | 14,35 | -1,17% | 35.334,00 |
| 30.05.2025 | 14,63 | 14,64 | 14,52 | 14,52 | -0,82% | 36.965,00 |
| 29.05.2025 | 14,52 | 14,64 | 14,46 | 14,64 | 1,04% | 34.097,00 |
| 28.05.2025 | 14,61 | 14,64 | 14,40 | 14,49 | -0,82% | 46.433,00 |
| 27.05.2025 | 14,48 | 14,62 | 14,37 | 14,61 | 1,46% | 63.438,00 |
| 23.05.2025 | 14,21 | 14,54 | 14,21 | 14,40 | -0,69% | 38.426,00 |
| 22.05.2025 | 14,71 | 14,81 | 14,46 | 14,50 | -2,09% | 35.293,00 |