42,350$
-0,05%
Echtzeit-Aktienkurs First Capital
Bid:
Ask:
Aktienkurse zur First Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 37,64 | 44,58 | 37,64 | 42,37 | 0,00% | 4.060,00 |
| 13.10.2025 | 43,11 | 43,11 | 41,94 | 42,37 | -0,09% | 3.513,00 |
| 10.10.2025 | 43,57 | 44,20 | 42,41 | 42,41 | -3,06% | 3.809,00 |
| 09.10.2025 | 44,96 | 45,06 | 43,75 | 43,75 | -2,97% | 3.657,00 |
| 08.10.2025 | 45,20 | 45,86 | 45,09 | 45,09 | -1,44% | 2.701,00 |
| 07.10.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -1,29% | 2.168,00 |
| 06.10.2025 | 46,95 | 46,95 | 46,35 | 46,35 | -0,58% | 3.139,00 |
| 03.10.2025 | 47,35 | 47,35 | 46,62 | 46,62 | 0,00% | 423,00 |
| 02.10.2025 | 47,19 | 47,19 | 46,62 | 46,62 | -2,65% | 2.875,00 |
| 01.10.2025 | 46,05 | 47,89 | 45,97 | 47,89 | 4,56% | 3.062,00 |
| 30.09.2025 | 45,70 | 46,53 | 45,30 | 45,80 | 1,15% | 4.288,00 |
| 29.09.2025 | 46,00 | 46,02 | 45,28 | 45,28 | -1,48% | 4.214,00 |
| 26.09.2025 | 45,23 | 45,96 | 45,23 | 45,96 | 1,79% | 3.306,00 |
| 25.09.2025 | 44,46 | 45,62 | 44,20 | 45,15 | -0,53% | 3.725,00 |
| 24.09.2025 | 45,01 | 45,39 | 45,01 | 45,39 | 2,25% | 3.332,00 |
| 23.09.2025 | 44,39 | 44,39 | 44,39 | 44,39 | -1,55% | 3.067,00 |
| 22.09.2025 | 45,03 | 45,13 | 45,03 | 45,09 | -1,98% | 3.288,00 |
| 19.09.2025 | 45,26 | 46,00 | 43,96 | 46,00 | 1,55% | 30.396,00 |
| 18.09.2025 | 44,20 | 45,30 | 43,94 | 45,30 | 0,96% | 5.743,00 |
| 17.09.2025 | 44,27 | 45,15 | 44,27 | 44,87 | 0,34% | 5.941,00 |
| 16.09.2025 | 44,43 | 44,72 | 44,12 | 44,72 | 1,59% | 3.251,00 |
| 15.09.2025 | 43,65 | 44,10 | 43,65 | 44,02 | 1,31% | 2.814,00 |
| 12.09.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -0,91% | 3.215,00 |
| 11.09.2025 | 42,77 | 44,04 | 42,77 | 43,85 | 1,27% | 3.041,00 |
| 10.09.2025 | 43,10 | 43,31 | 43,10 | 43,30 | 0,32% | 3.210,00 |
| 09.09.2025 | 42,80 | 43,16 | 42,80 | 43,16 | -0,37% | 1.957,00 |
| 08.09.2025 | 43,34 | 43,34 | 43,32 | 43,32 | 0,00% | 2.276,00 |
| 05.09.2025 | 44,00 | 44,00 | 43,32 | 43,32 | -0,35% | 3.676,00 |
| 04.09.2025 | 42,05 | 43,47 | 42,05 | 43,47 | 4,12% | 2.584,00 |
| 03.09.2025 | 41,52 | 41,75 | 41,52 | 41,75 | 0,51% | 2.388,00 |
| 02.09.2025 | 41,89 | 41,94 | 41,54 | 41,54 | 1,07% | 3.082,00 |
| 29.08.2025 | 39,97 | 42,13 | 39,97 | 41,10 | 2,93% | 6.233,00 |
| 28.08.2025 | 40,76 | 40,84 | 39,93 | 39,93 | -2,37% | 3.274,00 |
| 27.08.2025 | 40,98 | 41,63 | 40,90 | 40,90 | -0,20% | 4.684,00 |
| 26.08.2025 | 39,20 | 40,98 | 38,88 | 40,98 | 7,79% | 3.317,00 |
| 25.08.2025 | 38,39 | 38,67 | 37,48 | 38,02 | -2,46% | 4.299,00 |
| 22.08.2025 | 36,79 | 39,05 | 36,79 | 38,98 | 8,31% | 11.000,00 |
| 21.08.2025 | 36,14 | 36,14 | 35,98 | 35,99 | -0,03% | 4.422,00 |
| 20.08.2025 | 36,00 | 36,49 | 36,00 | 36,00 | -1,37% | 5.588,00 |
| 19.08.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -0,95% | 2.440,00 |
| 18.08.2025 | 36,63 | 37,10 | 36,41 | 36,85 | -0,41% | 3.509,00 |
| 15.08.2025 | 38,25 | 38,25 | 36,24 | 37,00 | -1,02% | 6.099,00 |
| 14.08.2025 | 37,73 | 37,89 | 37,10 | 37,38 | -2,38% | 5.139,00 |
| 13.08.2025 | 37,01 | 38,29 | 37,01 | 38,29 | 1,03% | 11.550,00 |
| 12.08.2025 | 37,12 | 37,90 | 37,12 | 37,90 | 7,09% | 3.977,00 |
| 11.08.2025 | 33,88 | 35,51 | 33,88 | 35,39 | -0,67% | 4.537,00 |
| 08.08.2025 | 36,05 | 36,05 | 35,63 | 35,63 | 0,37% | 3.057,00 |
| 07.08.2025 | 33,73 | 35,50 | 33,73 | 35,50 | -1,39% | 3.434,00 |
| 06.08.2025 | 37,70 | 37,70 | 36,00 | 36,00 | -1,77% | 5.763,00 |
| 05.08.2025 | 35,50 | 36,77 | 35,00 | 36,65 | 3,12% | 9.120,00 |
| 04.08.2025 | 34,50 | 35,54 | 34,50 | 35,54 | 1,25% | 6.543,00 |
| 01.08.2025 | 34,05 | 35,10 | 34,05 | 35,10 | -2,15% | 5.899,00 |
| 31.07.2025 | 35,62 | 35,93 | 35,62 | 35,87 | -4,32% | 5.307,00 |
| 30.07.2025 | 38,05 | 38,33 | 37,49 | 37,49 | -0,77% | 6.284,00 |
| 29.07.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,72% | 2.547,00 |
| 28.07.2025 | 38,35 | 38,35 | 36,42 | 37,51 | -0,71% | 3.776,00 |
| 25.07.2025 | 36,96 | 37,78 | 36,54 | 37,78 | 0,99% | 5.045,00 |
| 24.07.2025 | 37,59 | 38,08 | 37,41 | 37,41 | -4,15% | 4.039,00 |
| 23.07.2025 | 39,50 | 39,50 | 37,95 | 39,03 | 0,49% | 6.054,00 |
| 22.07.2025 | 38,89 | 39,59 | 38,84 | 38,84 | -1,62% | 7.475,00 |
| 21.07.2025 | 38,52 | 39,48 | 38,52 | 39,48 | 1,20% | 3.555,00 |
| 18.07.2025 | 40,75 | 40,75 | 38,80 | 39,01 | -2,77% | 6.433,00 |
| 17.07.2025 | 39,42 | 40,40 | 39,01 | 40,12 | 0,75% | 5.860,00 |
| 16.07.2025 | 39,00 | 40,01 | 39,00 | 39,82 | 1,43% | 6.537,00 |
| 15.07.2025 | 40,99 | 41,11 | 39,26 | 39,26 | -6,41% | 8.658,00 |
| 14.07.2025 | 42,98 | 44,48 | 38,68 | 41,95 | -3,39% | 8.543,00 |
| 11.07.2025 | 44,10 | 44,10 | 43,07 | 43,42 | -0,80% | 3.817,00 |
| 10.07.2025 | 43,11 | 44,80 | 43,11 | 43,77 | 0,18% | 13.198,00 |
| 09.07.2025 | 43,20 | 43,97 | 43,10 | 43,69 | 1,37% | 10.293,00 |
| 08.07.2025 | 43,50 | 43,61 | 42,70 | 43,10 | -0,35% | 31.773,00 |
| 07.07.2025 | 43,38 | 44,23 | 42,99 | 43,25 | -0,98% | 9.927,00 |
| 03.07.2025 | 42,51 | 44,17 | 42,51 | 43,68 | 3,42% | 7.741,00 |
| 02.07.2025 | 43,48 | 43,48 | 42,17 | 42,24 | -3,48% | 13.530,00 |
| 01.07.2025 | 42,00 | 44,44 | 41,60 | 43,76 | 6,60% | 12.245,00 |
| 30.06.2025 | 41,00 | 42,89 | 40,21 | 41,05 | -0,82% | 33.774,00 |
| 27.06.2025 | 39,73 | 42,71 | 39,60 | 41,39 | 4,52% | 402.876,00 |
| 26.06.2025 | 41,71 | 41,71 | 38,51 | 39,60 | -5,02% | 26.944,00 |
| 25.06.2025 | 43,09 | 43,09 | 41,63 | 41,70 | -3,24% | 8.391,00 |
| 24.06.2025 | 42,25 | 43,09 | 41,85 | 43,09 | 1,77% | 8.628,00 |
| 23.06.2025 | 43,18 | 43,93 | 42,06 | 42,34 | -3,72% | 13.501,00 |
| 20.06.2025 | 44,05 | 45,00 | 43,48 | 43,98 | 1,23% | 6.862,00 |
| 18.06.2025 | 43,68 | 43,94 | 43,39 | 43,44 | -0,14% | 5.734,00 |
| 17.06.2025 | 44,45 | 44,66 | 43,50 | 43,50 | -3,33% | 4.953,00 |
| 16.06.2025 | 46,17 | 46,80 | 45,00 | 45,00 | -1,34% | 6.412,00 |
| 13.06.2025 | 46,96 | 47,45 | 45,40 | 45,61 | -1,77% | 5.634,00 |
| 12.06.2025 | 45,92 | 47,55 | 45,92 | 46,43 | 3,13% | 6.076,00 |
| 11.06.2025 | 43,54 | 45,48 | 43,54 | 45,02 | 0,02% | 5.751,00 |
| 10.06.2025 | 43,60 | 45,54 | 43,60 | 45,01 | 1,31% | 5.139,00 |
| 09.06.2025 | 44,36 | 44,49 | 42,35 | 44,43 | -0,74% | 4.186,00 |
| 06.06.2025 | 44,16 | 45,89 | 42,29 | 44,76 | 0,79% | 5.882,00 |
| 05.06.2025 | 45,48 | 45,48 | 44,07 | 44,41 | -1,03% | 6.174,00 |
| 04.06.2025 | 45,90 | 46,01 | 43,41 | 44,87 | -4,02% | 9.765,00 |
| 03.06.2025 | 47,25 | 47,48 | 45,09 | 46,75 | -1,88% | 6.469,00 |
| 02.06.2025 | 49,00 | 49,45 | 47,65 | 47,65 | -3,64% | 9.020,00 |
| 30.05.2025 | 49,60 | 49,70 | 49,45 | 49,45 | -1,76% | 3.822,00 |
| 29.05.2025 | 48,50 | 50,50 | 48,50 | 50,33 | 3,03% | 4.322,00 |
| 28.05.2025 | 48,70 | 48,88 | 48,59 | 48,85 | -0,31% | 6.466,00 |
| 27.05.2025 | 49,59 | 49,59 | 48,52 | 49,00 | 0,62% | 8.406,00 |
| 23.05.2025 | 49,10 | 49,74 | 48,54 | 48,70 | -1,52% | 5.681,00 |
| 22.05.2025 | 49,70 | 50,75 | 49,01 | 49,45 | 0,06% | 18.812,00 |