14,860$
2,41%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,24% | 35.334,00 |
| 30.05.2025 | 14,63 | 14,64 | 14,50 | 14,53 | -0,75% | 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 |
| 21.05.2025 | 15,05 | 15,07 | 14,76 | 14,81 | -2,69% | 33.534,00 |
| 20.05.2025 | 15,24 | 15,33 | 15,18 | 15,22 | -0,13% | 18.332,00 |
| 19.05.2025 | 15,00 | 15,28 | 14,96 | 15,24 | 0,73% | 22.519,00 |
| 16.05.2025 | 15,26 | 15,28 | 14,99 | 15,13 | -0,92% | 35.167,00 |
| 15.05.2025 | 15,29 | 15,39 | 15,05 | 15,27 | 0,03% | 34.378,00 |
| 14.05.2025 | 15,16 | 15,34 | 14,52 | 15,27 | 0,16% | 51.995,00 |
| 13.05.2025 | 15,26 | 15,30 | 15,00 | 15,24 | 0,86% | 73.850,00 |
| 12.05.2025 | 14,98 | 15,25 | 14,84 | 15,11 | 3,35% | 68.910,00 |
| 09.05.2025 | 14,76 | 14,76 | 14,54 | 14,62 | -1,68% | 31.918,00 |
| 08.05.2025 | 14,55 | 14,95 | 14,54 | 14,87 | 2,48% | 30.591,00 |
| 07.05.2025 | 14,74 | 14,75 | 14,44 | 14,51 | -0,68% | 46.659,00 |
| 06.05.2025 | 14,54 | 14,71 | 14,51 | 14,61 | 0,14% | 35.139,00 |
| 05.05.2025 | 14,60 | 14,74 | 14,37 | 14,59 | -0,48% | 33.616,00 |
| 02.05.2025 | 14,50 | 14,66 | 14,46 | 14,66 | 2,09% | 50.785,00 |
| 01.05.2025 | 14,29 | 14,42 | 14,20 | 14,36 | -0,14% | 37.236,00 |
| 30.04.2025 | 14,30 | 14,52 | 14,12 | 14,38 | -0,14% | 46.755,00 |
| 29.04.2025 | 14,20 | 14,52 | 14,18 | 14,40 | 1,41% | 35.523,00 |
| 28.04.2025 | 13,82 | 14,20 | 13,82 | 14,20 | 2,23% | 43.043,00 |
| 25.04.2025 | 13,78 | 13,89 | 13,67 | 13,89 | -0,14% | 80.906,00 |
| 24.04.2025 | 13,75 | 14,00 | 13,74 | 13,91 | 1,53% | 36.418,00 |
| 23.04.2025 | 14,24 | 14,50 | 13,48 | 13,70 | -3,04% | 76.777,00 |
| 22.04.2025 | 13,65 | 14,18 | 13,64 | 14,13 | 4,28% | 37.164,00 |
| 21.04.2025 | 13,41 | 13,61 | 13,33 | 13,55 | -0,07% | 43.154,00 |
| 17.04.2025 | 13,39 | 13,65 | 13,39 | 13,56 | 1,19% | 34.629,00 |
| 16.04.2025 | 13,40 | 13,46 | 13,28 | 13,40 | -0,07% | 41.397,00 |
| 15.04.2025 | 13,06 | 13,54 | 13,06 | 13,41 | 2,29% | 37.771,00 |
| 14.04.2025 | 12,87 | 13,17 | 12,80 | 13,11 | 1,94% | 58.876,00 |
| 11.04.2025 | 12,83 | 13,02 | 12,74 | 12,86 | -1,38% | 36.096,00 |
| 10.04.2025 | 13,62 | 13,62 | 12,82 | 13,04 | -5,92% | 65.754,00 |
| 09.04.2025 | 13,32 | 14,38 | 13,05 | 13,86 | 3,43% | 95.085,00 |
| 08.04.2025 | 13,93 | 14,13 | 13,24 | 13,40 | -1,36% | 66.740,00 |
| 07.04.2025 | 13,25 | 13,95 | 13,01 | 13,59 | 0,04% | 59.089,00 |
| 04.04.2025 | 13,16 | 13,63 | 13,13 | 13,58 | -2,23% | 78.048,00 |
| 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 |