19,730$
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,83 | 20,13 | 19,58 | 19,77 | 0,25% | 76.376,00 |
| 11.11.2026 | 19,84 | 20,07 | 19,67 | 19,72 | -0,65% | 66.628,00 |
| 10.11.2026 | 19,88 | 19,96 | 19,56 | 19,85 | 0,15% | 160.453,00 |
| 09.11.2026 | 19,84 | 20,07 | 19,17 | 19,82 | 0,61% | 196.643,00 |
| 06.11.2026 | 19,80 | 19,88 | 19,30 | 19,70 | -1,15% | 115.157,00 |
| 05.11.2026 | 20,54 | 21,29 | 19,81 | 19,93 | -2,88% | 196.777,00 |
| 04.11.2026 | 20,29 | 21,12 | 20,29 | 20,52 | 2,19% | 200.337,00 |
| 03.11.2026 | 20,11 | 20,20 | 19,77 | 20,08 | 0,00% | 116.841,00 |
| 02.11.2026 | 19,61 | 20,16 | 19,51 | 20,08 | 3,40% | 78.699,00 |
| 30.10.2026 | 19,60 | 19,75 | 19,29 | 19,42 | -0,10% | 98.005,00 |
| 29.10.2026 | 19,60 | 19,82 | 19,38 | 19,44 | 0,52% | 91.054,00 |
| 28.10.2026 | 19,42 | 19,54 | 19,18 | 19,34 | -0,10% | 143.390,00 |
| 27.10.2026 | 19,27 | 19,64 | 19,27 | 19,36 | -0,51% | 101.631,00 |
| 26.10.2026 | 19,39 | 19,95 | 19,25 | 19,46 | 0,36% | 285.758,00 |
| 23.10.2026 | 18,55 | 19,50 | 18,55 | 19,39 | 4,53% | 189.191,00 |
| 22.10.2026 | 17,64 | 18,67 | 17,64 | 18,55 | 4,21% | 117.531,00 |
| 21.10.2026 | 17,98 | 17,98 | 17,62 | 17,80 | -0,89% | 92.777,00 |
| 20.10.2026 | 17,77 | 18,25 | 17,77 | 17,96 | 1,18% | 64.224,00 |
| 19.10.2026 | 17,82 | 17,89 | 17,67 | 17,75 | -0,28% | 110.327,00 |
| 16.10.2026 | 17,61 | 18,06 | 17,61 | 17,80 | 0,39% | 108.598,00 |
| 15.10.2026 | 17,69 | 17,80 | 17,60 | 17,73 | 1,14% | 103.324,00 |
| 14.10.2026 | 17,40 | 17,67 | 17,30 | 17,53 | -0,34% | 112.373,00 |
| 13.10.2026 | 17,73 | 17,96 | 17,49 | 17,59 | -0,54% | 105.782,00 |
| 12.10.2026 | 17,45 | 17,75 | 17,44 | 17,69 | 1,17% | 88.120,00 |
| 09.10.2026 | 17,62 | 17,70 | 17,46 | 17,48 | -1,13% | 48.430,00 |
| 08.10.2026 | 17,61 | 17,75 | 17,49 | 17,68 | 0,86% | 77.371,00 |
| 07.10.2026 | 17,44 | 17,72 | 17,25 | 17,53 | -0,68% | 62.657,00 |
| 06.10.2026 | 17,76 | 17,88 | 17,65 | 17,65 | -0,23% | 62.036,00 |
| 05.10.2026 | 17,88 | 18,05 | 17,59 | 17,69 | -0,56% | 109.385,00 |
| 02.10.2026 | 17,63 | 17,85 | 17,60 | 17,79 | 1,60% | 88.879,00 |
| 01.10.2026 | 17,17 | 17,51 | 16,97 | 17,51 | 1,51% | 183.121,00 |
| 30.09.2026 | 17,50 | 17,67 | 17,20 | 17,25 | -1,32% | 146.957,00 |
| 29.09.2026 | 17,74 | 17,80 | 17,36 | 17,48 | -1,13% | 60.894,00 |
| 28.09.2026 | 17,80 | 17,86 | 17,67 | 17,68 | -0,67% | 63.751,00 |
| 25.09.2026 | 17,61 | 17,84 | 17,57 | 17,80 | 1,14% | 68.099,00 |
| 24.09.2026 | 17,51 | 17,64 | 17,35 | 17,60 | 0,51% | 75.069,00 |
| 23.09.2026 | 17,68 | 17,73 | 17,45 | 17,51 | -1,35% | 82.105,00 |
| 22.09.2026 | 17,76 | 17,95 | 17,60 | 17,75 | 0,23% | 67.547,00 |
| 21.09.2026 | 17,79 | 17,82 | 17,68 | 17,71 | -0,39% | 54.315,00 |
| 18.09.2026 | 17,65 | 17,82 | 17,44 | 17,78 | -0,06% | 172.292,00 |
| 17.09.2026 | 17,98 | 17,98 | 17,71 | 17,79 | -0,22% | 61.603,00 |
| 16.09.2026 | 17,99 | 17,99 | 17,55 | 17,83 | -0,83% | 85.151,00 |
| 15.09.2026 | 18,01 | 18,09 | 17,33 | 17,98 | -0,06% | 90.176,00 |
| 14.09.2026 | 17,96 | 18,17 | 17,88 | 17,99 | 0,33% | 100.706,00 |
| 11.09.2026 | 18,18 | 18,20 | 17,75 | 17,93 | 0,00% | 110.084,00 |
| 10.09.2026 | 17,78 | 17,99 | 17,68 | 17,93 | 0,84% | 93.308,00 |
| 09.09.2026 | 17,82 | 18,05 | 17,72 | 17,78 | -1,06% | 71.936,00 |
| 08.09.2026 | 18,40 | 18,40 | 17,92 | 17,97 | -2,07% | 53.801,00 |
| 04.09.2026 | 18,03 | 18,35 | 18,03 | 18,35 | 1,21% | 76.934,00 |
| 03.09.2026 | 18,10 | 18,32 | 18,01 | 18,13 | 1,12% | 89.547,00 |
| 02.09.2026 | 17,77 | 18,07 | 17,66 | 17,93 | 1,36% | 119.638,00 |
| 01.09.2026 | 17,76 | 18,00 | 17,58 | 17,69 | -0,56% | 77.455,00 |
| 31.08.2026 | 17,83 | 17,83 | 17,48 | 17,79 | -0,56% | 80.179,00 |
| 28.08.2026 | 17,84 | 18,09 | 17,84 | 17,89 | 0,17% | 78.290,00 |
| 27.08.2026 | 17,63 | 17,94 | 17,09 | 17,86 | -0,28% | 65.380,00 |
| 26.08.2026 | 17,99 | 18,18 | 17,72 | 17,91 | -0,33% | 67.932,00 |
| 25.08.2026 | 18,19 | 18,31 | 17,86 | 17,97 | -0,94% | 48.430,00 |
| 24.08.2026 | 18,24 | 18,58 | 17,90 | 18,14 | -0,38% | 109.626,00 |
| 21.08.2026 | 18,22 | 18,86 | 17,98 | 18,21 | 0,28% | 181.264,00 |
| 20.08.2026 | 18,11 | 18,21 | 17,87 | 18,16 | 0,22% | 76.647,00 |
| 19.08.2026 | 18,87 | 19,15 | 18,09 | 18,12 | -3,57% | 98.483,00 |
| 18.08.2026 | 19,00 | 19,33 | 18,70 | 18,79 | -1,03% | 162.266,00 |
| 17.08.2026 | 18,90 | 19,09 | 18,85 | 18,99 | -0,18% | 117.838,00 |
| 14.08.2026 | 18,98 | 19,15 | 18,82 | 19,02 | 0,05% | 186.218,00 |
| 13.08.2026 | 19,09 | 19,18 | 18,91 | 19,01 | 0,53% | 146.671,00 |
| 12.08.2026 | 18,83 | 18,97 | 18,79 | 18,91 | 0,85% | 84.074,00 |
| 11.08.2026 | 18,61 | 18,85 | 18,40 | 18,75 | 1,13% | 89.153,00 |
| 10.08.2026 | 18,57 | 18,69 | 18,32 | 18,54 | -0,48% | 68.403,00 |
| 07.08.2026 | 18,71 | 18,73 | 18,22 | 18,63 | -0,75% | 105.487,00 |
| 06.08.2026 | 18,77 | 18,77 | 18,55 | 18,77 | 0,75% | 88.497,00 |
| 05.08.2026 | 18,59 | 18,73 | 17,83 | 18,63 | -0,32% | 127.977,00 |
| 04.08.2026 | 18,79 | 18,89 | 18,45 | 18,69 | -0,59% | 148.493,00 |
| 03.08.2026 | 18,81 | 18,91 | 18,52 | 18,80 | 1,46% | 95.517,00 |
| 31.07.2026 | 18,39 | 18,59 | 18,12 | 18,53 | 0,60% | 95.336,00 |
| 30.07.2026 | 18,73 | 18,83 | 18,36 | 18,42 | -1,71% | 89.430,00 |
| 29.07.2026 | 18,68 | 18,89 | 18,47 | 18,74 | -0,66% | 109.406,00 |
| 28.07.2026 | 18,69 | 19,09 | 18,69 | 18,87 | 1,26% | 215.966,00 |
| 27.07.2026 | 18,13 | 18,75 | 18,13 | 18,63 | 3,62% | 132.565,00 |
| 24.07.2026 | 17,63 | 18,24 | 16,75 | 17,98 | 2,80% | 111.132,00 |
| 23.07.2026 | 17,47 | 17,57 | 16,97 | 17,49 | 0,63% | 84.417,00 |
| 22.07.2026 | 17,55 | 17,55 | 17,01 | 17,38 | -1,31% | 72.241,00 |
| 21.07.2026 | 17,52 | 17,64 | 17,38 | 17,61 | -0,23% | 73.615,00 |
| 20.07.2026 | 17,84 | 18,06 | 17,45 | 17,65 | -1,18% | 61.320,00 |
| 17.07.2026 | 18,16 | 18,45 | 17,78 | 17,86 | -2,08% | 83.027,00 |
| 16.07.2026 | 17,58 | 18,35 | 17,56 | 18,24 | 3,52% | 92.441,00 |
| 15.07.2026 | 17,31 | 17,74 | 17,31 | 17,62 | 2,03% | 40.439,00 |
| 14.07.2026 | 17,61 | 17,69 | 17,16 | 17,27 | -1,40% | 74.468,00 |
| 13.07.2026 | 17,30 | 17,59 | 17,23 | 17,52 | 1,48% | 74.118,00 |
| 10.07.2026 | 17,24 | 17,44 | 17,02 | 17,26 | 0,12% | 61.080,00 |
| 09.07.2026 | 17,13 | 17,46 | 17,13 | 17,24 | 0,17% | 60.635,00 |
| 08.07.2026 | 17,01 | 17,47 | 16,92 | 17,21 | -1,54% | 157.802,00 |
| 07.07.2026 | 17,62 | 17,62 | 17,39 | 17,48 | -0,23% | 63.488,00 |
| 06.07.2026 | 17,70 | 17,72 | 17,36 | 17,52 | -0,62% | 56.375,00 |
| 02.07.2026 | 18,06 | 18,07 | 17,54 | 17,63 | -2,00% | 81.175,00 |
| 01.07.2026 | 17,72 | 18,19 | 17,54 | 17,99 | 1,41% | 168.362,00 |
| 30.06.2026 | 17,45 | 17,91 | 17,25 | 17,74 | 1,60% | 155.569,00 |
| 29.06.2026 | 17,43 | 17,53 | 17,25 | 17,46 | -0,17% | 101.109,00 |
| 26.06.2026 | 17,19 | 17,54 | 17,13 | 17,49 | 2,40% | 501.510,00 |
| 25.06.2026 | 17,15 | 17,26 | 16,80 | 17,08 | -0,52% | 84.759,00 |
| 24.06.2026 | 16,86 | 17,28 | 16,85 | 17,17 | 2,08% | 108.282,00 |