17,010$
1,67%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 16,78 | 17,18 | 16,78 | 17,01 | 1,67% | 5.784,00 |
| 14.01.2026 | 16,65 | 16,73 | 16,49 | 16,73 | 1,27% | 32.419,00 |
| 13.01.2026 | 16,50 | 16,62 | 16,36 | 16,52 | 0,30% | 37.310,00 |
| 12.01.2026 | 16,42 | 16,59 | 16,36 | 16,47 | -0,72% | 27.434,00 |
| 09.01.2026 | 16,71 | 16,97 | 16,46 | 16,59 | -0,96% | 37.706,00 |
| 08.01.2026 | 16,20 | 16,95 | 16,20 | 16,75 | 2,57% | 90.872,00 |
| 07.01.2026 | 16,33 | 16,43 | 16,11 | 16,33 | -0,91% | 28.189,00 |
| 06.01.2026 | 16,55 | 16,55 | 16,28 | 16,48 | -1,17% | 53.196,00 |
| 05.01.2026 | 16,08 | 16,84 | 16,08 | 16,68 | 3,19% | 96.045,00 |
| 02.01.2026 | 16,48 | 16,59 | 16,05 | 16,16 | -1,82% | 49.550,00 |
| 31.12.2025 | 16,56 | 16,56 | 16,35 | 16,46 | -0,30% | 39.771,00 |
| 30.12.2025 | 16,37 | 16,59 | 16,35 | 16,51 | -0,12% | 117.883,00 |
| 29.12.2025 | 16,84 | 16,84 | 16,48 | 16,53 | -1,61% | 42.881,00 |
| 26.12.2025 | 16,87 | 17,18 | 16,68 | 16,80 | -1,06% | 43.412,00 |
| 24.12.2025 | 16,98 | 17,16 | 16,88 | 16,98 | -0,18% | 31.589,00 |
| 23.12.2025 | 17,02 | 17,35 | 16,92 | 17,01 | -0,70% | 67.440,00 |
| 22.12.2025 | 17,75 | 17,94 | 16,55 | 17,13 | -3,66% | 70.097,00 |
| 19.12.2025 | 17,97 | 18,00 | 17,60 | 17,78 | -1,55% | 130.772,00 |
| 18.12.2025 | 17,94 | 18,11 | 17,66 | 18,06 | 1,40% | 70.565,00 |
| 17.12.2025 | 17,61 | 17,91 | 17,57 | 17,81 | 0,79% | 106.242,00 |
| 16.12.2025 | 17,60 | 17,83 | 17,56 | 17,67 | 0,06% | 70.242,00 |
| 15.12.2025 | 17,37 | 17,67 | 17,03 | 17,66 | 2,38% | 80.544,00 |
| 12.12.2025 | 17,04 | 17,42 | 16,96 | 17,25 | 1,53% | 79.721,00 |
| 11.12.2025 | 16,22 | 17,00 | 16,01 | 16,99 | 4,88% | 95.054,00 |
| 10.12.2025 | 15,93 | 16,25 | 15,93 | 16,20 | 1,25% | 197.594,00 |
| 09.12.2025 | 16,21 | 16,34 | 15,94 | 16,00 | -0,87% | 43.599,00 |
| 08.12.2025 | 15,70 | 16,18 | 15,65 | 16,14 | 2,80% | 44.468,00 |
| 05.12.2025 | 15,75 | 15,75 | 15,60 | 15,70 | -0,32% | 65.777,00 |
| 04.12.2025 | 15,80 | 15,87 | 15,67 | 15,75 | -0,57% | 42.965,00 |
| 03.12.2025 | 15,80 | 15,94 | 15,80 | 15,84 | 0,38% | 70.043,00 |
| 02.12.2025 | 15,88 | 15,95 | 15,78 | 15,78 | 0,19% | 55.691,00 |
| 01.12.2025 | 15,59 | 15,85 | 15,59 | 15,75 | 0,22% | 38.847,00 |
| 28.11.2025 | 16,02 | 16,02 | 15,61 | 15,72 | -1,23% | 18.156,00 |
| 26.11.2025 | 15,93 | 16,00 | 15,76 | 15,91 | -0,75% | 56.943,00 |
| 25.11.2025 | 15,66 | 16,03 | 15,51 | 16,03 | 3,29% | 82.401,00 |
| 24.11.2025 | 15,50 | 15,68 | 15,36 | 15,52 | -0,89% | 42.762,00 |
| 21.11.2025 | 15,10 | 15,83 | 15,10 | 15,66 | 3,85% | 49.512,00 |
| 20.11.2025 | 15,27 | 15,50 | 15,02 | 15,08 | 0,13% | 32.502,00 |
| 19.11.2025 | 14,95 | 15,11 | 14,90 | 15,06 | 0,40% | 51.575,00 |
| 18.11.2025 | 15,18 | 15,60 | 14,94 | 15,00 | -0,33% | 26.892,00 |
| 17.11.2025 | 15,66 | 15,72 | 15,05 | 15,05 | -4,32% | 33.508,00 |
| 14.11.2025 | 15,73 | 15,80 | 15,42 | 15,73 | 0,06% | 36.412,00 |
| 13.11.2025 | 15,62 | 15,82 | 15,62 | 15,72 | -0,19% | 65.442,00 |
| 12.11.2025 | 15,81 | 16,00 | 15,46 | 15,75 | 0,25% | 95.190,00 |
| 11.11.2025 | 15,81 | 15,81 | 15,67 | 15,71 | -0,13% | 36.048,00 |
| 10.11.2025 | 15,75 | 15,83 | 15,38 | 15,73 | -0,19% | 53.833,00 |
| 07.11.2025 | 15,77 | 15,90 | 15,63 | 15,76 | -0,19% | 26.771,00 |
| 06.11.2025 | 15,90 | 15,99 | 15,69 | 15,79 | -0,66% | 52.636,00 |
| 05.11.2025 | 15,65 | 15,95 | 15,65 | 15,90 | 1,50% | 63.218,00 |
| 04.11.2025 | 15,55 | 15,73 | 15,47 | 15,66 | -0,19% | 37.768,00 |
| 03.11.2025 | 15,70 | 15,88 | 15,32 | 15,69 | 0,45% | 63.137,00 |
| 31.10.2025 | 15,49 | 15,65 | 15,43 | 15,62 | 0,13% | 25.057,00 |
| 30.10.2025 | 15,65 | 16,00 | 15,56 | 15,60 | -0,64% | 28.701,00 |
| 29.10.2025 | 15,87 | 16,12 | 15,60 | 15,70 | -0,82% | 61.482,00 |
| 28.10.2025 | 15,77 | 15,84 | 15,64 | 15,83 | 0,38% | 33.227,00 |
| 27.10.2025 | 15,81 | 15,99 | 15,68 | 15,77 | 0,25% | 49.281,00 |
| 24.10.2025 | 15,77 | 15,84 | 15,69 | 15,73 | 0,45% | 22.880,00 |
| 23.10.2025 | 15,67 | 15,73 | 15,49 | 15,66 | 0,19% | 31.365,00 |
| 22.10.2025 | 15,62 | 16,15 | 15,52 | 15,63 | 0,64% | 43.459,00 |
| 21.10.2025 | 15,49 | 15,55 | 15,40 | 15,53 | 0,45% | 20.172,00 |
| 20.10.2025 | 15,06 | 15,46 | 15,06 | 15,46 | 2,72% | 21.479,00 |
| 17.10.2025 | 15,14 | 15,23 | 15,00 | 15,05 | 0,07% | 40.217,00 |
| 16.10.2025 | 15,65 | 15,65 | 14,89 | 15,04 | -4,20% | 35.838,00 |
| 15.10.2025 | 15,87 | 16,02 | 15,51 | 15,70 | -0,82% | 31.838,00 |
| 14.10.2025 | 15,18 | 15,83 | 15,18 | 15,83 | 3,06% | 34.520,00 |
| 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 |