36,650$
-0,30%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,95 | 36,95 | 36,65 | 36,65 | -0,30% | 45,00 |
| 27.02.2025 | 36,40 | 37,30 | 36,35 | 36,76 | 3,26% | 2.119,00 |
| 26.02.2025 | 35,60 | 35,85 | 35,50 | 35,60 | -0,14% | 1.795,00 |
| 25.02.2025 | 35,80 | 35,84 | 35,24 | 35,65 | 3,03% | 1.803,00 |
| 24.02.2025 | 36,59 | 36,59 | 34,60 | 34,60 | -3,86% | 4.276,00 |
| 21.02.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,14% | 405,00 |
| 20.02.2025 | 36,25 | 36,48 | 36,04 | 36,04 | 1,21% | 1.857,00 |
| 19.02.2025 | 34,89 | 36,06 | 34,89 | 35,61 | 1,71% | 5.775,00 |
| 18.02.2025 | 34,51 | 35,49 | 34,51 | 35,01 | 0,06% | 1.138,00 |
| 14.02.2025 | 34,10 | 34,99 | 34,10 | 34,99 | 0,00% | 1.840,00 |
| 13.02.2025 | 34,05 | 34,99 | 34,05 | 34,99 | 2,76% | 2.172,00 |
| 12.02.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,99% | 372,00 |
| 11.02.2025 | 33,55 | 34,96 | 33,55 | 34,39 | 0,03% | 2.575,00 |
| 10.02.2025 | 33,99 | 34,38 | 33,99 | 34,38 | 2,32% | 1.555,00 |
| 07.02.2025 | 33,20 | 33,60 | 33,00 | 33,60 | 0,33% | 4.902,00 |
| 06.02.2025 | 32,90 | 33,49 | 32,73 | 33,49 | 0,87% | 2.770,00 |
| 05.02.2025 | 33,99 | 33,99 | 33,01 | 33,20 | 3,27% | 1.749,00 |
| 04.02.2025 | 31,25 | 33,99 | 31,25 | 32,15 | 0,47% | 5.847,00 |
| 31.01.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,76% | 642,00 |
| 30.01.2025 | 31,70 | 31,93 | 31,70 | 31,76 | -0,59% | 1.918,00 |
| 29.01.2025 | 32,01 | 32,02 | 31,95 | 31,95 | -0,93% | 877,00 |
| 28.01.2025 | 32,00 | 32,50 | 32,00 | 32,25 | 0,00% | 2.455,00 |
| 27.01.2025 | 31,48 | 32,31 | 31,48 | 32,25 | 2,45% | 2.897,00 |
| 24.01.2025 | 32,63 | 32,63 | 31,21 | 31,48 | -5,15% | 3.771,00 |
| 23.01.2025 | 31,35 | 33,22 | 31,35 | 33,19 | 4,54% | 1.540,00 |
| 22.01.2025 | 31,44 | 32,50 | 31,44 | 31,75 | 1,37% | 3.907,00 |
| 21.01.2025 | 31,44 | 32,21 | 31,05 | 31,32 | 1,51% | 2.430,00 |
| 15.01.2025 | 31,20 | 31,20 | 30,49 | 30,86 | -3,37% | 5.094,00 |
| 14.01.2025 | 31,76 | 32,20 | 31,26 | 31,93 | -1,39% | 3.712,00 |
| 13.01.2025 | 31,21 | 32,38 | 31,21 | 32,38 | 1,19% | 701,00 |
| 10.01.2025 | 32,15 | 32,15 | 32,00 | 32,00 | -2,29% | 1.253,00 |
| 08.01.2025 | 32,23 | 33,00 | 32,23 | 32,75 | 1,55% | 679,00 |
| 07.01.2025 | 33,00 | 33,00 | 32,01 | 32,25 | -1,95% | 1.893,00 |
| 06.01.2025 | 32,31 | 32,89 | 32,21 | 32,89 | 1,23% | 2.459,00 |
| 03.01.2025 | 32,20 | 32,80 | 32,00 | 32,49 | -0,88% | 3.571,00 |
| 02.01.2025 | 32,01 | 32,78 | 32,01 | 32,78 | 1,64% | 1.478,00 |
| 31.12.2024 | 31,91 | 32,86 | 31,91 | 32,25 | 0,78% | 1.779,00 |
| 30.12.2024 | 31,25 | 32,48 | 30,94 | 32,00 | -0,78% | 4.686,00 |
| 27.12.2024 | 32,56 | 32,88 | 32,00 | 32,25 | -0,74% | 2.364,00 |
| 26.12.2024 | 31,52 | 32,92 | 31,52 | 32,49 | 1,63% | 3.392,00 |
| 24.12.2024 | 31,50 | 32,25 | 31,35 | 31,97 | 1,40% | 2.560,00 |
| 23.12.2024 | 29,70 | 32,18 | 29,70 | 31,53 | 5,20% | 4.097,00 |
| 20.12.2024 | 29,99 | 30,55 | 29,97 | 29,97 | -0,10% | 6.843,00 |
| 19.12.2024 | 31,00 | 31,00 | 29,56 | 30,00 | 0,00% | 7.918,00 |
| 18.12.2024 | 29,29 | 30,90 | 29,29 | 30,00 | 0,27% | 5.102,00 |
| 17.12.2024 | 29,01 | 29,92 | 29,00 | 29,92 | 1,42% | 48.434,00 |
| 16.12.2024 | 29,50 | 29,59 | 28,78 | 29,50 | 0,85% | 4.747,00 |
| 13.12.2024 | 29,00 | 30,00 | 28,50 | 29,25 | -4,72% | 2.507,00 |
| 12.12.2024 | 30,34 | 30,70 | 30,34 | 30,70 | -0,32% | 2.668,00 |
| 11.12.2024 | 30,81 | 30,81 | 30,50 | 30,80 | 1,62% | 3.045,00 |
| 10.12.2024 | 30,30 | 30,31 | 30,30 | 30,31 | -0,62% | 678,00 |
| 09.12.2024 | 31,55 | 31,55 | 30,50 | 30,50 | -2,56% | 2.785,00 |
| 06.12.2024 | 31,26 | 31,63 | 31,26 | 31,30 | 0,16% | 1.303,00 |
| 05.12.2024 | 31,50 | 31,50 | 31,25 | 31,25 | -1,42% | 498,00 |
| 04.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,94% | 318,00 |
| 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 |