Echtzeit-Aktienkurs FCB Financial Holdings
Bid:
Ask:
Aktienkurse zur FCB Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2019 | 33,58 | 33,58 | 33,58 | 33,58 | -0,18% | - |
| 31.12.2018 | 33,77 | 34,11 | 33,14 | 33,64 | -0,15% | 157.324,00 |
| 28.12.2018 | 33,17 | 34,04 | 33,17 | 33,69 | 1,84% | 29.073,00 |
| 27.12.2018 | 33,31 | 33,35 | 31,97 | 33,08 | -1,25% | 153.530,00 |
| 26.12.2018 | 32,03 | 33,52 | 31,55 | 33,50 | 5,21% | 39.251,00 |
| 24.12.2018 | 32,42 | 32,69 | 31,83 | 31,84 | -2,24% | 33.317,00 |
| 21.12.2018 | 33,13 | 33,63 | 32,45 | 32,57 | -1,21% | 77.205,00 |
| 20.12.2018 | 32,25 | 33,29 | 32,25 | 32,97 | 1,95% | 46.757,00 |
| 19.12.2018 | 32,77 | 33,61 | 32,16 | 32,34 | -1,13% | 57.471,00 |
| 18.12.2018 | 33,32 | 33,79 | 32,19 | 32,71 | -1,65% | 48.835,00 |
| 17.12.2018 | 33,51 | 34,12 | 33,12 | 33,26 | -1,11% | 75.113,00 |
| 14.12.2018 | 34,38 | 34,96 | 33,55 | 33,64 | -3,17% | 45.725,00 |
| 13.12.2018 | 35,88 | 35,88 | 34,54 | 34,74 | -3,46% | 56.311,00 |
| 12.12.2018 | 35,94 | 36,57 | 35,37 | 35,98 | 1,68% | 30.280,00 |
| 11.12.2018 | 36,17 | 36,65 | 35,27 | 35,39 | -1,10% | 42.034,00 |
| 10.12.2018 | 36,30 | 36,56 | 35,29 | 35,78 | -2,03% | 53.960,00 |
| 07.12.2018 | 37,00 | 37,51 | 36,24 | 36,52 | 0,36% | 114.239,00 |
| 06.12.2018 | 36,31 | 36,51 | 35,45 | 36,39 | -1,89% | 121.081,00 |
| 04.12.2018 | 39,82 | 39,85 | 36,77 | 37,09 | -7,30% | 52.194,00 |
| 03.12.2018 | 40,27 | 40,46 | 39,71 | 40,01 | 0,92% | 46.920,00 |
| 30.11.2018 | 39,26 | 39,83 | 39,12 | 39,65 | 1,03% | 29.766,00 |
| 29.11.2018 | 39,35 | 39,40 | 38,65 | 39,24 | -0,13% | 25.403,00 |
| 28.11.2018 | 38,80 | 39,35 | 38,03 | 39,29 | 1,26% | 28.796,00 |
| 27.11.2018 | 38,82 | 38,90 | 38,53 | 38,80 | 0,41% | 38.707,00 |
| 26.11.2018 | 37,89 | 38,71 | 37,84 | 38,64 | 3,32% | 56.980,00 |
| 23.11.2018 | 37,54 | 37,93 | 37,40 | 37,40 | -1,27% | 14.792,00 |
| 21.11.2018 | 37,41 | 38,35 | 37,41 | 37,88 | 1,04% | 24.631,00 |
| 20.11.2018 | 38,30 | 38,46 | 37,28 | 37,49 | -2,72% | 41.217,00 |
| 19.11.2018 | 39,24 | 39,41 | 38,38 | 38,54 | -1,13% | 25.416,00 |
| 16.11.2018 | 39,00 | 39,14 | 38,78 | 38,98 | -0,56% | 30.050,00 |
| 15.11.2018 | 38,05 | 39,21 | 37,82 | 39,20 | 1,92% | 61.048,00 |
| 14.11.2018 | 39,63 | 39,74 | 38,00 | 38,46 | -2,29% | 59.929,00 |
| 13.11.2018 | 39,40 | 40,01 | 39,32 | 39,36 | 0,61% | 52.058,00 |
| 12.11.2018 | 39,44 | 39,88 | 39,06 | 39,12 | -0,20% | 36.811,00 |
| 09.11.2018 | 39,77 | 40,30 | 39,02 | 39,20 | -1,04% | 34.773,00 |
| 08.11.2018 | 39,74 | 40,23 | 39,45 | 39,61 | -0,35% | 52.619,00 |
| 07.11.2018 | 39,66 | 40,25 | 39,06 | 39,75 | 0,23% | 63.177,00 |
| 06.11.2018 | 39,52 | 40,00 | 39,18 | 39,66 | 0,10% | 47.440,00 |
| 05.11.2018 | 39,88 | 39,88 | 39,37 | 39,62 | 0,20% | 53.910,00 |
| 02.11.2018 | 40,13 | 40,44 | 39,27 | 39,54 | -0,60% | 26.468,00 |
| 01.11.2018 | 39,60 | 40,01 | 39,48 | 39,78 | 1,69% | 28.905,00 |
| 31.10.2018 | 39,17 | 39,86 | 39,11 | 39,12 | 1,29% | 16.595,00 |
| 30.10.2018 | 38,54 | 38,80 | 37,85 | 38,62 | 0,68% | 19.193,00 |
| 29.10.2018 | 38,61 | 39,21 | 38,01 | 38,36 | 0,89% | 44.986,00 |
| 26.10.2018 | 38,33 | 38,40 | 37,70 | 38,02 | -1,35% | 32.480,00 |
| 25.10.2018 | 38,42 | 39,07 | 38,23 | 38,54 | 1,53% | 48.534,00 |
| 24.10.2018 | 40,70 | 40,70 | 37,93 | 37,96 | -7,41% | 19.972,00 |
| 23.10.2018 | 41,51 | 41,96 | 40,62 | 41,00 | -2,54% | 14.849,00 |
| 22.10.2018 | 43,73 | 43,73 | 41,90 | 42,07 | -3,60% | 13.088,00 |
| 19.10.2018 | 44,05 | 44,53 | 43,64 | 43,64 | -1,13% | 6.969,00 |
| 18.10.2018 | 44,44 | 45,02 | 43,97 | 44,14 | -1,05% | 15.044,00 |
| 17.10.2018 | 43,97 | 44,82 | 43,55 | 44,61 | 1,09% | 29.895,00 |
| 16.10.2018 | 44,12 | 44,25 | 43,86 | 44,13 | -1,16% | 46.522,00 |
| 15.10.2018 | 44,45 | 45,01 | 44,26 | 44,65 | 0,81% | 15.609,00 |
| 12.10.2018 | 45,26 | 45,26 | 43,22 | 44,29 | -1,40% | 19.768,00 |
| 11.10.2018 | 46,63 | 46,64 | 44,92 | 44,92 | -3,83% | 9.814,00 |
| 10.10.2018 | 47,10 | 47,48 | 46,69 | 46,71 | -0,66% | 18.258,00 |
| 09.10.2018 | 47,46 | 47,49 | 46,99 | 47,02 | -1,18% | 22.420,00 |
| 08.10.2018 | 47,22 | 47,75 | 47,08 | 47,58 | 0,49% | 20.389,00 |
| 05.10.2018 | 47,78 | 47,96 | 47,12 | 47,35 | -0,65% | 10.445,00 |
| 04.10.2018 | 47,88 | 48,59 | 47,27 | 47,66 | 0,21% | 34.219,00 |
| 03.10.2018 | 46,79 | 47,83 | 46,54 | 47,56 | 2,29% | 26.862,00 |
| 02.10.2018 | 46,52 | 46,87 | 46,16 | 46,50 | -0,48% | 33.318,00 |
| 01.10.2018 | 47,25 | 47,63 | 46,59 | 46,72 | -1,33% | 24.068,00 |
| 28.09.2018 | 47,55 | 47,65 | 47,20 | 47,35 | -0,37% | 13.963,00 |
| 27.09.2018 | 47,55 | 47,90 | 47,48 | 47,53 | -0,37% | 9.352,00 |
| 26.09.2018 | 48,70 | 48,70 | 47,65 | 47,70 | -2,05% | 4.758,00 |
| 25.09.2018 | 49,15 | 49,15 | 48,65 | 48,70 | -0,51% | 6.091,00 |
| 24.09.2018 | 49,25 | 49,35 | 48,63 | 48,95 | -0,81% | 14.065,00 |
| 21.09.2018 | 49,65 | 49,80 | 49,15 | 49,35 | -0,50% | 15.915,00 |
| 20.09.2018 | 49,75 | 50,28 | 49,60 | 49,60 | 0,61% | 26.454,00 |
| 19.09.2018 | 48,30 | 49,35 | 48,10 | 49,30 | 2,07% | 26.353,00 |
| 18.09.2018 | 48,75 | 48,75 | 48,28 | 48,30 | -1,18% | 18.742,00 |
| 17.09.2018 | 49,43 | 49,45 | 48,70 | 48,88 | -1,46% | 17.766,00 |
| 14.09.2018 | 49,65 | 49,80 | 49,35 | 49,60 | 0,40% | 11.228,00 |
| 13.09.2018 | 49,75 | 49,90 | 49,10 | 49,40 | -0,40% | 278.502,00 |
| 12.09.2018 | 50,50 | 50,60 | 49,45 | 49,60 | -2,75% | 298.691,00 |
| 11.09.2018 | 51,10 | 51,25 | 50,85 | 51,00 | 0,00% | 7.829,00 |
| 10.09.2018 | 51,10 | 51,25 | 50,85 | 51,00 | -0,05% | 7.829,00 |
| 07.09.2018 | 51,10 | 51,15 | 50,70 | 51,03 | -0,15% | 13.281,00 |
| 06.09.2018 | 51,70 | 51,75 | 51,00 | 51,10 | -0,97% | 12.751,00 |
| 05.09.2018 | 51,60 | 51,90 | 51,53 | 51,60 | 0,00% | 15.590,00 |
| 04.09.2018 | 51,70 | 52,00 | 51,53 | 51,60 | -0,39% | 12.802,00 |
| 31.08.2018 | 51,20 | 51,85 | 51,20 | 51,80 | 1,27% | 10.760,00 |
| 30.08.2018 | 51,10 | 51,30 | 50,85 | 51,15 | -0,39% | 24.471,00 |
| 29.08.2018 | 51,85 | 51,85 | 51,20 | 51,35 | -0,77% | 643.481,00 |
| 28.08.2018 | 51,95 | 52,10 | 51,45 | 51,75 | -0,10% | 396.872,00 |
| 27.08.2018 | 52,30 | 52,65 | 51,75 | 51,80 | -0,38% | 420.017,00 |
| 24.08.2018 | 52,55 | 52,55 | 51,90 | 52,00 | -1,89% | 7.483,00 |
| 23.08.2018 | 53,10 | 53,15 | 52,85 | 53,00 | 0,00% | 12.396,00 |
| 22.08.2018 | 53,10 | 53,15 | 52,85 | 53,00 | -0,19% | 12.393,00 |
| 21.08.2018 | 52,75 | 53,60 | 52,75 | 53,10 | 1,05% | 13.902,00 |
| 20.08.2018 | 52,40 | 52,75 | 52,20 | 52,55 | 0,10% | 354.449,00 |
| 17.08.2018 | 52,05 | 52,50 | 51,95 | 52,50 | 0,67% | 18.310,00 |
| 16.08.2018 | 51,50 | 52,40 | 51,50 | 52,15 | 1,66% | 531.994,00 |
| 15.08.2018 | 51,20 | 51,65 | 50,85 | 51,30 | -0,10% | 324.661,00 |
| 14.08.2018 | 51,05 | 51,60 | 51,05 | 51,35 | 0,88% | 701.298,00 |
| 13.08.2018 | 51,00 | 51,50 | 50,55 | 50,90 | -0,20% | 582.871,00 |
| 10.08.2018 | 50,85 | 51,40 | 50,80 | 51,00 | -1,83% | 17.877,00 |
| 09.08.2018 | 51,00 | 52,00 | 50,85 | 51,95 | 0,00% | 29.078,00 |