16,990$
2,10%
Echtzeit-Aktienkurs First Bank
Bid:
Ask:
Aktienkurse zur First Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,91 | 17,19 | 16,76 | 17,02 | 2,35% | 64.462,00 |
| 16.04.2026 | 16,74 | 16,85 | 16,45 | 16,63 | -1,13% | 58.766,00 |
| 15.04.2026 | 16,87 | 16,96 | 16,74 | 16,82 | -0,77% | 23.336,00 |
| 14.04.2026 | 16,92 | 17,13 | 16,79 | 16,95 | -0,18% | 39.079,00 |
| 13.04.2026 | 16,86 | 17,09 | 16,71 | 16,98 | 0,35% | 33.176,00 |
| 10.04.2026 | 16,80 | 17,12 | 16,73 | 16,92 | -0,65% | 42.227,00 |
| 09.04.2026 | 16,79 | 17,12 | 16,69 | 17,03 | 0,95% | 62.187,00 |
| 08.04.2026 | 17,07 | 17,07 | 16,55 | 16,87 | 2,62% | 42.932,00 |
| 07.04.2026 | 16,44 | 16,53 | 16,16 | 16,44 | 0,43% | 38.053,00 |
| 06.04.2026 | 16,12 | 16,51 | 16,12 | 16,37 | 1,17% | 49.852,00 |
| 02.04.2026 | 15,96 | 16,23 | 15,86 | 16,18 | 0,75% | 41.262,00 |
| 01.04.2026 | 15,95 | 16,34 | 15,90 | 16,06 | 0,00% | 41.376,00 |
| 31.03.2026 | 16,25 | 16,25 | 15,75 | 16,06 | 0,31% | 43.439,00 |
| 30.03.2026 | 15,89 | 16,06 | 15,76 | 16,01 | 1,52% | 52.014,00 |
| 27.03.2026 | 15,81 | 15,89 | 15,65 | 15,77 | -0,88% | 28.324,00 |
| 26.03.2026 | 15,74 | 16,00 | 15,58 | 15,91 | 0,32% | 67.658,00 |
| 25.03.2026 | 16,01 | 16,01 | 15,72 | 15,86 | 0,00% | 48.328,00 |
| 24.03.2026 | 15,72 | 16,01 | 15,53 | 15,86 | 0,19% | 83.990,00 |
| 23.03.2026 | 15,77 | 16,07 | 15,76 | 15,83 | 2,29% | 55.452,00 |
| 20.03.2026 | 15,60 | 15,64 | 15,20 | 15,48 | -0,35% | 146.377,00 |
| 19.03.2026 | 15,22 | 15,62 | 15,03 | 15,53 | 1,64% | 50.626,00 |
| 18.03.2026 | 15,06 | 15,34 | 15,02 | 15,28 | 0,86% | 73.190,00 |
| 17.03.2026 | 15,22 | 15,46 | 14,91 | 15,15 | -0,39% | 209.422,00 |
| 16.03.2026 | 15,25 | 15,35 | 15,11 | 15,21 | 0,73% | 62.488,00 |
| 13.03.2026 | 15,26 | 15,30 | 14,81 | 15,10 | -0,40% | 75.948,00 |
| 12.03.2026 | 15,04 | 15,27 | 14,87 | 15,16 | -0,20% | 72.521,00 |
| 11.03.2026 | 15,51 | 15,57 | 15,10 | 15,19 | -2,75% | 77.159,00 |
| 10.03.2026 | 15,52 | 15,95 | 15,44 | 15,62 | 0,13% | 42.348,00 |
| 09.03.2026 | 15,36 | 15,71 | 15,03 | 15,60 | 0,32% | 78.998,00 |
| 06.03.2026 | 15,67 | 16,40 | 15,40 | 15,55 | -2,51% | 157.670,00 |
| 05.03.2026 | 16,01 | 16,31 | 15,70 | 15,95 | -1,48% | 71.625,00 |
| 04.03.2026 | 16,14 | 16,54 | 15,90 | 16,19 | 1,00% | 50.444,00 |
| 03.03.2026 | 15,87 | 16,14 | 15,52 | 16,03 | 0,12% | 50.087,00 |
| 02.03.2026 | 15,76 | 16,30 | 15,52 | 16,01 | 0,57% | 61.089,00 |
| 27.02.2026 | 15,93 | 16,31 | 15,81 | 15,92 | -2,81% | 65.356,00 |
| 26.02.2026 | 16,58 | 17,04 | 16,20 | 16,38 | -0,79% | 132.724,00 |
| 25.02.2026 | 16,30 | 16,75 | 16,12 | 16,51 | 1,29% | 37.498,00 |
| 24.02.2026 | 16,37 | 16,47 | 16,19 | 16,30 | -0,46% | 41.548,00 |
| 23.02.2026 | 16,87 | 16,87 | 16,18 | 16,38 | -2,99% | 52.107,00 |
| 20.02.2026 | 16,85 | 17,23 | 16,79 | 16,88 | 0,00% | 32.339,00 |
| 19.02.2026 | 16,86 | 17,01 | 16,65 | 16,88 | -0,30% | 54.303,00 |
| 18.02.2026 | 17,33 | 17,58 | 16,87 | 16,93 | -2,70% | 50.517,00 |
| 17.02.2026 | 17,39 | 17,51 | 17,07 | 17,40 | 0,58% | 44.098,00 |
| 13.02.2026 | 17,19 | 17,50 | 17,19 | 17,30 | 0,12% | 24.373,00 |
| 12.02.2026 | 17,41 | 17,41 | 17,02 | 17,28 | 0,29% | 47.052,00 |
| 11.02.2026 | 17,32 | 17,52 | 17,16 | 17,23 | -0,35% | 50.890,00 |
| 10.02.2026 | 17,19 | 17,42 | 17,06 | 17,29 | 0,85% | 52.456,00 |
| 09.02.2026 | 17,13 | 17,30 | 16,96 | 17,15 | 0,20% | 63.529,00 |
| 06.02.2026 | 17,04 | 17,25 | 16,68 | 17,11 | 0,18% | 80.642,00 |
| 05.02.2026 | 17,02 | 17,12 | 16,80 | 17,08 | 0,41% | 82.923,00 |
| 04.02.2026 | 17,00 | 17,32 | 16,98 | 17,01 | 0,41% | 91.249,00 |
| 03.02.2026 | 16,70 | 17,08 | 16,70 | 16,94 | 1,07% | 142.612,00 |
| 02.02.2026 | 16,73 | 17,04 | 16,15 | 16,76 | 0,48% | 171.356,00 |
| 30.01.2026 | 16,38 | 16,80 | 16,17 | 16,68 | 1,09% | 98.337,00 |
| 29.01.2026 | 16,29 | 16,60 | 16,13 | 16,50 | 1,04% | 68.923,00 |
| 28.01.2026 | 16,55 | 16,60 | 16,22 | 16,33 | -1,92% | 90.777,00 |
| 27.01.2026 | 16,57 | 16,98 | 16,12 | 16,65 | -0,72% | 70.024,00 |
| 26.01.2026 | 16,85 | 17,09 | 16,76 | 16,77 | -0,77% | 48.424,00 |
| 23.01.2026 | 17,39 | 17,57 | 16,78 | 16,90 | -3,32% | 23.153,00 |
| 22.01.2026 | 17,29 | 17,61 | 16,93 | 17,48 | 0,92% | 37.100,00 |
| 21.01.2026 | 16,87 | 17,47 | 16,87 | 17,32 | 3,96% | 77.675,00 |
| 20.01.2026 | 16,59 | 16,78 | 16,34 | 16,66 | -1,36% | 47.765,00 |
| 16.01.2026 | 16,96 | 17,34 | 16,84 | 16,89 | -0,94% | 37.660,00 |
| 15.01.2026 | 16,86 | 17,16 | 16,44 | 17,05 | 1,91% | 33.200,00 |
| 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% | 90.883,00 |
| 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 | -1,08% | 53.196,00 |
| 05.01.2026 | 16,08 | 16,84 | 16,08 | 16,66 | 3,09% | 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% | 42.891,00 |
| 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 | 0,85% | 106.352,00 |
| 16.12.2025 | 17,60 | 17,83 | 17,56 | 17,66 | 0,11% | 70.242,00 |
| 15.12.2025 | 17,37 | 17,67 | 17,03 | 17,64 | 2,26% | 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% | 198.255,00 |
| 09.12.2025 | 16,21 | 16,34 | 15,94 | 16,00 | -0,87% | 48.031,00 |
| 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% | 70.047,00 |
| 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 | 3,78% | 49.512,00 |