20,500€
0,49%
Echtzeit-Aktienkurs First Hawaiian
Bid:
Ask:
Aktienkurse zur First Hawaiian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 20,50 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 08.05.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 07.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 06.05.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 03.05.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 02.05.2024 | 19,90 | 20,00 | 19,80 | 20,00 | 2,04% | - |
| 30.04.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -1,51% | - |
| 29.04.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 26.04.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 25.04.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 24.04.2024 | 20,60 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 23.04.2024 | 20,20 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 22.04.2024 | 19,60 | 20,20 | 19,50 | 20,20 | 3,59% | - |
| 19.04.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 2,63% | - |
| 18.04.2024 | 19,20 | 19,20 | 18,90 | 19,00 | -0,52% | - |
| 17.04.2024 | 19,10 | 19,30 | 19,10 | 19,10 | -0,52% | - |
| 16.04.2024 | 19,50 | 19,50 | 19,10 | 19,20 | -1,54% | - |
| 15.04.2024 | 19,60 | 19,80 | 19,30 | 19,50 | 0,00% | - |
| 12.04.2024 | 19,50 | 19,60 | 19,40 | 19,50 | 0,00% | - |
| 11.04.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 10.04.2024 | 20,20 | 20,20 | 19,50 | 19,60 | -2,97% | - |
| 09.04.2024 | 19,80 | 20,20 | 19,70 | 20,20 | 2,02% | - |
| 08.04.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 2,06% | - |
| 05.04.2024 | 19,60 | 19,60 | 19,30 | 19,40 | -0,51% | - |
| 04.04.2024 | 19,50 | 19,90 | 19,50 | 19,50 | 0,52% | - |
| 03.04.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 02.04.2024 | 19,90 | 19,90 | 19,40 | 19,40 | -3,96% | - |
| 28.03.2024 | 20,00 | 20,20 | 19,90 | 20,20 | 1,00% | - |
| 27.03.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | - |
| 26.03.2024 | 19,70 | 19,70 | 19,30 | 19,60 | 0,00% | - |
| 25.03.2024 | 19,70 | 19,70 | 19,50 | 19,60 | -0,51% | - |
| 22.03.2024 | 20,00 | 20,00 | 19,50 | 19,70 | -1,50% | - |
| 21.03.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 1,01% | - |
| 20.03.2024 | 19,30 | 19,80 | 19,20 | 19,80 | 2,59% | - |
| 19.03.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,52% | - |
| 18.03.2024 | 19,30 | 19,30 | 18,90 | 19,20 | 0,00% | - |
| 15.03.2024 | 19,10 | 19,20 | 18,90 | 19,20 | 0,00% | - |
| 14.03.2024 | 19,40 | 19,40 | 19,00 | 19,20 | -1,03% | - |
| 13.03.2024 | 19,40 | 19,40 | 19,20 | 19,40 | 0,00% | - |
| 12.03.2024 | 19,60 | 19,60 | 19,20 | 19,40 | -0,51% | - |
| 11.03.2024 | 19,40 | 19,50 | 19,30 | 19,50 | 0,52% | - |
| 08.03.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,52% | - |
| 07.03.2024 | 19,30 | 19,50 | 19,20 | 19,30 | 0,00% | - |
| 06.03.2024 | 19,60 | 19,60 | 19,10 | 19,30 | -1,03% | - |
| 05.03.2024 | 18,90 | 19,60 | 18,90 | 19,50 | 3,72% | - |
| 04.03.2024 | 19,10 | 19,20 | 18,80 | 18,80 | -1,05% | - |
| 01.03.2024 | 19,30 | 19,30 | 18,90 | 19,00 | -0,52% | - |
| 29.02.2024 | 19,00 | 19,30 | 19,00 | 19,10 | 0,53% | - |
| 28.02.2024 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 27.02.2024 | 19,10 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 26.02.2024 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 23.02.2024 | 19,40 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 22.02.2024 | 19,90 | 19,90 | 19,40 | 19,40 | -1,02% | - |
| 21.02.2024 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | - |
| 20.02.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -1,51% | - |
| 19.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 16.02.2024 | 20,20 | 20,20 | 19,80 | 19,90 | 0,00% | - |
| 15.02.2024 | 19,50 | 20,00 | 19,50 | 19,90 | 1,02% | - |
| 14.02.2024 | 19,50 | 19,70 | 19,40 | 19,70 | 2,07% | - |
| 13.02.2024 | 19,90 | 19,90 | 19,30 | 19,30 | -2,53% | - |
| 12.02.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 2,06% | - |
| 09.02.2024 | 19,30 | 19,50 | 19,20 | 19,40 | 1,04% | - |
| 08.02.2024 | 19,30 | 19,30 | 19,10 | 19,20 | -0,52% | - |
| 07.02.2024 | 19,30 | 19,50 | 19,20 | 19,30 | 0,52% | - |
| 06.02.2024 | 19,50 | 19,50 | 19,10 | 19,20 | -1,03% | - |
| 05.02.2024 | 19,60 | 19,60 | 19,10 | 19,40 | -0,51% | - |
| 02.02.2024 | 19,70 | 19,70 | 19,10 | 19,50 | 0,52% | - |
| 01.02.2024 | 20,00 | 20,00 | 19,00 | 19,40 | -2,02% | - |
| 31.01.2024 | 20,80 | 20,80 | 19,80 | 19,80 | -4,81% | - |
| 30.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 29.01.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 26.01.2024 | 19,70 | 20,60 | 19,70 | 20,40 | 3,55% | - |
| 25.01.2024 | 19,90 | 19,90 | 19,60 | 19,70 | -1,01% | - |
| 24.01.2024 | 19,90 | 20,00 | 19,90 | 19,90 | 0,51% | - |
| 23.01.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | - |
| 22.01.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 3,06% | - |
| 19.01.2024 | 19,50 | 19,70 | 19,30 | 19,60 | 1,03% | - |
| 18.01.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 1,57% | - |
| 17.01.2024 | 19,20 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 16.01.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | - |
| 15.01.2024 | 19,50 | 19,60 | 19,30 | 19,50 | 0,00% | - |
| 12.01.2024 | 19,70 | 19,70 | 19,40 | 19,50 | -0,51% | - |
| 11.01.2024 | 19,90 | 19,90 | 19,40 | 19,60 | -1,01% | - |
| 10.01.2024 | 19,90 | 19,90 | 19,70 | 19,80 | -0,50% | - |
| 09.01.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 08.01.2024 | 20,00 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 05.01.2024 | 20,00 | 20,20 | 19,90 | 20,00 | -0,99% | - |
| 04.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.01.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | - |
| 02.01.2024 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 28.12.2023 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 27.12.2023 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 22.12.2023 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 21.12.2023 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 20.12.2023 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | - |
| 19.12.2023 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 18.12.2023 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 15.12.2023 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 14.12.2023 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |