31,610$
-1,22%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,65 | 31,65 | 31,61 | 31,61 | -1,22% | 56,00 |
| 03.12.2024 | 31,50 | 32,04 | 31,50 | 32,00 | -3,38% | 1.319,00 |
| 29.11.2024 | 31,05 | 33,12 | 31,05 | 33,12 | 6,60% | 614,00 |
| 27.11.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -4,40% | 561,00 |
| 26.11.2024 | 32,51 | 32,64 | 32,00 | 32,50 | -0,46% | 4.543,00 |
| 25.11.2024 | 32,75 | 33,05 | 32,65 | 32,65 | -0,40% | 1.427,00 |
| 22.11.2024 | 32,72 | 32,78 | 32,53 | 32,78 | 1,36% | 983,00 |
| 21.11.2024 | 32,37 | 32,37 | 32,34 | 32,34 | -1,25% | 265,00 |
| 20.11.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -1,61% | 286,00 |
| 19.11.2024 | 33,20 | 33,30 | 33,07 | 33,29 | 0,86% | 993,00 |
| 18.11.2024 | 33,63 | 33,63 | 33,00 | 33,00 | -3,23% | 638,00 |
| 15.11.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | 467,00 |
| 14.11.2024 | 34,10 | 34,10 | 34,00 | 34,00 | -1,45% | 904,00 |
| 13.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,86% | 280,00 |
| 12.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 337,00 |
| 11.11.2024 | 35,11 | 35,11 | 35,00 | 35,00 | 0,08% | 980,00 |
| 08.11.2024 | 34,42 | 34,97 | 34,42 | 34,97 | 1,96% | 676,00 |
| 07.11.2024 | 34,80 | 34,80 | 34,02 | 34,30 | -2,75% | 2.622,00 |
| 06.11.2024 | 35,50 | 35,55 | 35,27 | 35,27 | 1,03% | 2.092,00 |
| 05.11.2024 | 35,31 | 35,31 | 34,75 | 34,91 | -1,10% | 2.611,00 |
| 04.11.2024 | 35,65 | 36,82 | 35,30 | 35,30 | -2,93% | 3.899,00 |
| 01.11.2024 | 35,98 | 37,50 | 34,04 | 36,37 | 0,06% | 3.729,00 |
| 31.10.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -1,10% | 634,00 |
| 30.10.2024 | 35,57 | 37,03 | 34,58 | 36,75 | 2,94% | 4.319,00 |
| 29.10.2024 | 35,00 | 36,41 | 34,43 | 35,70 | -0,72% | 5.814,00 |
| 28.10.2024 | 33,82 | 36,13 | 33,80 | 35,96 | 6,30% | 5.071,00 |
| 25.10.2024 | 33,35 | 35,05 | 33,35 | 33,83 | -0,24% | 2.895,00 |
| 24.10.2024 | 34,00 | 34,00 | 33,91 | 33,91 | 1,98% | 993,00 |
| 23.10.2024 | 34,00 | 34,00 | 33,25 | 33,25 | -4,40% | 1.236,00 |
| 22.10.2024 | 34,91 | 34,91 | 34,78 | 34,78 | -0,20% | 1.206,00 |
| 21.10.2024 | 35,00 | 35,07 | 34,85 | 34,85 | -1,83% | 2.500,00 |
| 18.10.2024 | 35,50 | 35,91 | 35,50 | 35,50 | 0,00% | 644,00 |
| 17.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 241,00 |
| 16.10.2024 | 35,50 | 35,59 | 35,40 | 35,50 | 1,43% | 2.011,00 |
| 15.10.2024 | 36,14 | 36,14 | 35,00 | 35,00 | -1,75% | 3.105,00 |
| 14.10.2024 | 35,63 | 35,63 | 35,63 | 35,63 | -0,43% | 407,00 |
| 11.10.2024 | 34,40 | 35,78 | 34,40 | 35,78 | 0,22% | 2.570,00 |
| 10.10.2024 | 35,99 | 36,20 | 35,70 | 35,70 | -0,81% | 3.921,00 |
| 09.10.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 1,78% | 1.440,00 |
| 08.10.2024 | 35,34 | 36,20 | 35,34 | 35,36 | -2,05% | 2.040,00 |
| 07.10.2024 | 36,09 | 36,10 | 36,09 | 36,10 | -0,28% | 342,00 |
| 04.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,72% | 471,00 |
| 03.10.2024 | 35,38 | 35,94 | 35,38 | 35,94 | -1,10% | 849,00 |
| 02.10.2024 | 35,81 | 36,34 | 35,50 | 36,34 | 1,54% | 2.860,00 |
| 01.10.2024 | 35,30 | 35,81 | 35,19 | 35,79 | 1,10% | 1.637,00 |
| 30.09.2024 | 36,00 | 36,00 | 34,95 | 35,40 | -1,12% | 2.781,00 |
| 27.09.2024 | 36,00 | 36,00 | 35,43 | 35,80 | -0,50% | 13.158,00 |
| 26.09.2024 | 35,50 | 35,98 | 34,50 | 35,98 | 2,80% | 4.990,00 |
| 25.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | 1.427,00 |
| 24.09.2024 | 36,50 | 36,50 | 35,73 | 36,40 | -0,71% | 12.046,00 |
| 23.09.2024 | 37,50 | 37,50 | 35,84 | 36,66 | -3,53% | 6.290,00 |
| 20.09.2024 | 34,95 | 38,00 | 34,45 | 38,00 | 19,61% | 15.705,00 |
| 19.09.2024 | 33,10 | 33,84 | 31,77 | 31,77 | -5,14% | 2.124,00 |
| 18.09.2024 | 32,16 | 34,22 | 32,16 | 33,49 | 4,56% | 8.460,00 |
| 17.09.2024 | 32,41 | 32,41 | 32,02 | 32,03 | -0,03% | 1.344,00 |
| 16.09.2024 | 32,71 | 32,71 | 32,04 | 32,04 | -0,06% | 338,00 |
| 13.09.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -1,96% | 922,00 |
| 12.09.2024 | 32,04 | 32,70 | 32,04 | 32,70 | -1,98% | 1.754,00 |
| 11.09.2024 | 31,62 | 33,36 | 31,62 | 33,36 | 6,55% | 862,00 |
| 10.09.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 0,35% | 707,00 |
| 09.09.2024 | 33,21 | 33,21 | 30,85 | 31,20 | -6,11% | 1.456,00 |
| 06.09.2024 | 31,20 | 33,23 | 31,20 | 33,23 | 6,20% | 3.697,00 |
| 05.09.2024 | 30,76 | 32,00 | 30,60 | 31,29 | 1,72% | 3.967,00 |
| 04.09.2024 | 32,00 | 33,39 | 30,62 | 30,76 | -1,69% | 5.637,00 |
| 03.09.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 0,13% | 438,00 |
| 30.08.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -1,70% | 269,00 |
| 29.08.2024 | 31,31 | 31,79 | 30,60 | 31,79 | -0,03% | 3.168,00 |
| 27.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 1.584,00 |
| 26.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 236,00 |
| 23.08.2024 | 31,43 | 31,80 | 31,43 | 31,80 | 1,60% | 3.532,00 |
| 22.08.2024 | 31,15 | 31,34 | 31,15 | 31,30 | 0,29% | 697,00 |
| 21.08.2024 | 31,78 | 31,78 | 31,21 | 31,21 | -0,62% | 21,00 |
| 20.08.2024 | 30,95 | 31,41 | 30,95 | 31,41 | 0,92% | 663,00 |
| 19.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,39% | 528,00 |
| 16.08.2024 | 31,05 | 31,10 | 31,00 | 31,00 | -3,88% | 1.404,00 |
| 14.08.2024 | 32,66 | 32,69 | 32,25 | 32,25 | 1,74% | 3.367,00 |
| 09.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,08% | 586,00 |
| 08.08.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 3,24% | 378,00 |
| 07.08.2024 | 30,73 | 30,73 | 30,73 | 30,73 | -3,00% | 303,00 |
| 05.08.2024 | 31,67 | 31,68 | 31,67 | 31,68 | -0,22% | 922,00 |
| 02.08.2024 | 31,11 | 32,12 | 31,11 | 31,75 | 3,39% | 4.489,00 |
| 31.07.2024 | 30,83 | 31,00 | 30,71 | 30,71 | 0,16% | 1.371,00 |
| 30.07.2024 | 30,22 | 30,66 | 30,22 | 30,66 | -2,64% | 388,00 |
| 29.07.2024 | 30,69 | 31,50 | 30,43 | 31,49 | 2,44% | 3.105,00 |
| 26.07.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 2,19% | 650,00 |
| 25.07.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -4,20% | 368,00 |
| 22.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 289,00 |
| 19.07.2024 | 30,49 | 31,00 | 30,48 | 31,00 | 2,82% | 1.594,00 |
| 18.07.2024 | 30,50 | 31,00 | 30,15 | 30,15 | -1,34% | 7.245,00 |
| 17.07.2024 | 30,55 | 31,00 | 30,25 | 30,56 | 1,87% | 2.632,00 |
| 16.07.2024 | 30,01 | 30,25 | 30,00 | 30,00 | 0,84% | 1.220,00 |
| 15.07.2024 | 29,63 | 29,75 | 29,63 | 29,75 | 0,24% | 1.403,00 |
| 12.07.2024 | 29,73 | 29,75 | 29,45 | 29,68 | 2,31% | 2.968,00 |
| 11.07.2024 | 29,99 | 30,00 | 29,01 | 29,01 | -1,39% | 4.670,00 |
| 10.07.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,68% | 318,00 |
| 09.07.2024 | 29,97 | 29,99 | 29,62 | 29,62 | -0,72% | 2.333,00 |
| 08.07.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,70% | 157,00 |
| 05.07.2024 | 29,11 | 30,50 | 29,11 | 30,05 | -1,52% | 1.904,00 |
| 03.07.2024 | 30,00 | 30,51 | 29,80 | 30,51 | 1,67% | 2.178,00 |
| 02.07.2024 | 30,00 | 30,50 | 29,75 | 30,01 | -1,61% | 1.976,00 |