16,830$
0,42%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,24% | 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 |