12,170$
1,84%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,85 | 12,22 | 11,83 | 12,14 | 1,59% | 85.395,00 |
| 25.04.2024 | 11,83 | 11,96 | 11,69 | 11,95 | -0,17% | 66.963,00 |
| 24.04.2024 | 12,15 | 12,15 | 11,70 | 11,97 | -2,44% | 62.453,00 |
| 23.04.2024 | 12,91 | 12,98 | 12,23 | 12,27 | -1,52% | 32.222,00 |
| 22.04.2024 | 12,64 | 12,91 | 12,30 | 12,46 | -2,04% | 43.563,00 |
| 19.04.2024 | 12,06 | 12,74 | 12,05 | 12,72 | 4,78% | 56.939,00 |
| 18.04.2024 | 12,01 | 12,16 | 12,01 | 12,14 | 0,91% | 34.774,00 |
| 17.04.2024 | 12,20 | 12,29 | 12,03 | 12,03 | -1,23% | 21.760,00 |
| 16.04.2024 | 12,14 | 12,35 | 12,03 | 12,18 | -0,41% | 15.245,00 |
| 15.04.2024 | 12,34 | 12,50 | 12,03 | 12,23 | -1,37% | 57.233,00 |
| 12.04.2024 | 12,41 | 12,80 | 12,32 | 12,40 | -0,64% | 24.640,00 |
| 11.04.2024 | 12,36 | 12,55 | 12,32 | 12,48 | 0,32% | 22.865,00 |
| 10.04.2024 | 12,78 | 12,99 | 12,40 | 12,44 | -4,60% | 56.714,00 |
| 09.04.2024 | 13,09 | 13,10 | 12,82 | 13,04 | 0,08% | 36.780,00 |
| 08.04.2024 | 13,01 | 13,17 | 13,00 | 13,03 | 0,31% | 18.358,00 |
| 05.04.2024 | 13,09 | 13,16 | 12,89 | 12,99 | -1,14% | 13.746,00 |
| 04.04.2024 | 13,15 | 13,29 | 13,00 | 13,14 | 0,69% | 31.818,00 |
| 03.04.2024 | 12,99 | 13,16 | 12,98 | 13,05 | -0,31% | 7.411,00 |
| 02.04.2024 | 12,96 | 13,28 | 12,80 | 13,09 | -0,46% | 35.156,00 |
| 01.04.2024 | 13,54 | 13,63 | 13,02 | 13,15 | -4,29% | 42.824,00 |
| 28.03.2024 | 13,55 | 13,83 | 13,55 | 13,74 | 1,55% | 38.035,00 |
| 27.03.2024 | 13,18 | 13,55 | 13,18 | 13,53 | 3,60% | 11.532,00 |
| 26.03.2024 | 13,34 | 13,36 | 12,96 | 13,06 | -1,14% | 30.064,00 |
| 25.03.2024 | 13,26 | 13,49 | 13,21 | 13,21 | -0,45% | 18.505,00 |
| 22.03.2024 | 13,19 | 13,33 | 13,07 | 13,27 | 1,45% | 39.022,00 |
| 21.03.2024 | 13,49 | 13,70 | 12,99 | 13,08 | -2,10% | 124.206,00 |
| 20.03.2024 | 12,76 | 13,58 | 12,69 | 13,36 | 4,54% | 34.219,00 |
| 19.03.2024 | 12,63 | 12,92 | 12,63 | 12,78 | 1,35% | 30.091,00 |
| 18.03.2024 | 12,75 | 12,86 | 12,51 | 12,61 | -1,56% | 31.685,00 |
| 15.03.2024 | 12,44 | 12,88 | 12,44 | 12,81 | 2,15% | 132.182,00 |
| 14.03.2024 | 12,83 | 12,83 | 12,48 | 12,54 | -2,64% | 60.525,00 |
| 13.03.2024 | 13,03 | 13,26 | 12,74 | 12,88 | -2,05% | 37.172,00 |
| 12.03.2024 | 13,33 | 13,34 | 13,06 | 13,15 | -1,77% | 9.330,00 |
| 11.03.2024 | 13,22 | 13,46 | 13,14 | 13,39 | 1,11% | 18.142,00 |
| 08.03.2024 | 13,52 | 13,55 | 13,21 | 13,24 | -0,90% | 24.630,00 |
| 07.03.2024 | 13,19 | 13,38 | 13,19 | 13,36 | 1,83% | 29.984,00 |
| 06.03.2024 | 13,14 | 13,31 | 12,79 | 13,12 | 0,00% | 14.913,00 |
| 05.03.2024 | 12,72 | 13,22 | 12,72 | 13,12 | 3,23% | 9.985,00 |
| 04.03.2024 | 12,95 | 13,17 | 12,66 | 12,71 | -1,85% | 28.904,00 |
| 01.03.2024 | 13,33 | 13,33 | 12,87 | 12,95 | -3,43% | 43.264,00 |
| 29.02.2024 | 13,38 | 13,63 | 13,22 | 13,41 | 2,05% | 43.167,00 |
| 28.02.2024 | 13,11 | 13,28 | 13,11 | 13,14 | -0,64% | 20.282,00 |
| 27.02.2024 | 13,37 | 13,39 | 13,19 | 13,23 | -0,56% | 21.931,00 |
| 26.02.2024 | 13,36 | 13,50 | 13,21 | 13,30 | -0,52% | 39.959,00 |
| 23.02.2024 | 13,49 | 13,50 | 13,32 | 13,37 | -0,37% | 49.660,00 |
| 22.02.2024 | 13,67 | 13,68 | 13,36 | 13,42 | -1,90% | 91.908,00 |
| 21.02.2024 | 13,75 | 13,75 | 13,54 | 13,68 | -0,44% | 26.150,00 |
| 20.02.2024 | 13,72 | 13,93 | 13,69 | 13,74 | -0,07% | 17.243,00 |
| 16.02.2024 | 13,91 | 13,93 | 13,70 | 13,75 | -1,50% | 27.747,00 |
| 15.02.2024 | 13,84 | 14,05 | 13,74 | 13,96 | 2,05% | 56.380,00 |
| 14.02.2024 | 13,67 | 13,70 | 13,40 | 13,68 | 1,18% | 78.575,00 |
| 13.02.2024 | 13,54 | 13,64 | 13,21 | 13,52 | -3,29% | 86.660,00 |
| 12.02.2024 | 13,58 | 14,15 | 13,58 | 13,98 | 2,12% | 64.188,00 |
| 09.02.2024 | 13,39 | 13,72 | 13,35 | 13,69 | 1,56% | 42.770,00 |
| 08.02.2024 | 13,25 | 13,53 | 12,93 | 13,48 | 1,20% | 35.501,00 |
| 07.02.2024 | 13,38 | 13,44 | 12,99 | 13,32 | -0,75% | 69.410,00 |
| 06.02.2024 | 13,21 | 13,56 | 13,17 | 13,42 | 1,67% | 96.179,00 |
| 05.02.2024 | 13,26 | 13,27 | 13,03 | 13,20 | -1,64% | 34.616,00 |
| 02.02.2024 | 13,37 | 13,61 | 13,34 | 13,42 | -1,25% | 57.256,00 |
| 01.02.2024 | 13,72 | 13,83 | 13,25 | 13,59 | -0,88% | 48.905,00 |
| 31.01.2024 | 14,60 | 14,60 | 13,71 | 13,71 | -6,92% | 38.148,00 |
| 30.01.2024 | 14,58 | 14,78 | 14,51 | 14,73 | 1,24% | 111.842,00 |
| 29.01.2024 | 14,66 | 14,69 | 14,38 | 14,55 | 0,34% | 136.210,00 |
| 26.01.2024 | 14,59 | 14,72 | 14,45 | 14,50 | 0,35% | 58.575,00 |
| 25.01.2024 | 14,45 | 14,48 | 14,05 | 14,45 | 0,14% | 51.715,00 |
| 24.01.2024 | 14,65 | 14,65 | 14,36 | 14,43 | -0,28% | 25.744,00 |
| 23.01.2024 | 14,66 | 14,66 | 14,28 | 14,47 | -0,55% | 46.163,00 |
| 22.01.2024 | 13,99 | 14,60 | 13,76 | 14,55 | 5,21% | 102.411,00 |
| 19.01.2024 | 13,78 | 13,85 | 13,56 | 13,83 | 1,24% | 42.870,00 |
| 18.01.2024 | 13,63 | 14,33 | 13,54 | 13,66 | 0,44% | 28.892,00 |
| 17.01.2024 | 13,41 | 13,61 | 13,10 | 13,60 | -0,15% | 32.841,00 |
| 16.01.2024 | 13,79 | 13,90 | 13,58 | 13,62 | -2,37% | 30.243,00 |
| 12.01.2024 | 14,20 | 14,20 | 13,80 | 13,95 | -1,62% | 77.624,00 |
| 11.01.2024 | 14,02 | 14,24 | 13,87 | 14,18 | 1,07% | 50.773,00 |
| 10.01.2024 | 13,77 | 14,04 | 13,70 | 14,03 | 1,30% | 45.504,00 |
| 09.01.2024 | 13,89 | 13,91 | 13,71 | 13,85 | -0,72% | 31.669,00 |
| 08.01.2024 | 13,89 | 14,05 | 13,62 | 13,95 | 0,79% | 27.775,00 |
| 05.01.2024 | 13,95 | 14,02 | 13,65 | 13,84 | -1,28% | 224.533,00 |
| 04.01.2024 | 14,13 | 14,33 | 13,96 | 14,02 | -0,71% | 48.304,00 |
| 03.01.2024 | 14,67 | 14,67 | 14,12 | 14,12 | -3,75% | 55.352,00 |
| 02.01.2024 | 14,56 | 14,88 | 14,56 | 14,67 | -0,20% | 39.842,00 |
| 29.12.2023 | 14,87 | 14,87 | 14,69 | 14,70 | -1,67% | 32.088,00 |
| 28.12.2023 | 14,95 | 15,04 | 14,89 | 14,95 | -0,66% | 35.274,00 |
| 27.12.2023 | 15,00 | 15,08 | 14,95 | 15,05 | 0,33% | 39.454,00 |
| 26.12.2023 | 14,98 | 15,17 | 14,83 | 15,00 | 0,81% | 43.926,00 |
| 22.12.2023 | 15,00 | 15,00 | 14,67 | 14,88 | -0,73% | 49.134,00 |
| 21.12.2023 | 14,55 | 15,00 | 14,45 | 14,99 | 3,88% | 129.861,00 |
| 20.12.2023 | 14,55 | 14,80 | 14,43 | 14,43 | -0,28% | 41.351,00 |
| 19.12.2023 | 14,50 | 14,88 | 14,30 | 14,47 | 0,21% | 90.259,00 |
| 18.12.2023 | 14,50 | 14,52 | 14,23 | 14,44 | 0,14% | 46.446,00 |
| 15.12.2023 | 14,10 | 14,50 | 13,85 | 14,42 | 3,00% | 191.834,00 |
| 14.12.2023 | 14,09 | 14,64 | 13,75 | 14,00 | -1,75% | 77.972,00 |
| 13.12.2023 | 13,60 | 14,37 | 13,50 | 14,25 | 5,09% | 123.887,00 |
| 12.12.2023 | 13,75 | 13,99 | 13,47 | 13,56 | -0,88% | 31.594,00 |
| 11.12.2023 | 13,59 | 13,85 | 13,49 | 13,68 | 0,74% | 47.445,00 |
| 08.12.2023 | 13,25 | 13,69 | 13,25 | 13,58 | 2,49% | 99.372,00 |
| 07.12.2023 | 13,06 | 13,33 | 13,00 | 13,25 | 2,32% | 181.537,00 |
| 06.12.2023 | 13,03 | 13,37 | 12,92 | 12,95 | -0,23% | 29.698,00 |
| 05.12.2023 | 13,14 | 13,14 | 12,97 | 12,98 | -1,14% | 23.446,00 |
| 04.12.2023 | 12,75 | 13,13 | 12,68 | 13,13 | 2,82% | 40.069,00 |