Echtzeit-Aktienkurs FBL Financial Group
Bid:
Ask:
Aktienkurse zur FBL Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2021 | 60,96 | 61,01 | 60,96 | 60,99 | 0,05% | 164.998,00 |
| 24.05.2021 | 60,91 | 60,98 | 60,90 | 60,96 | -0,02% | 6.148,00 |
| 21.05.2021 | 60,94 | 60,98 | 60,85 | 60,98 | 0,21% | 8.962,00 |
| 20.05.2021 | 60,93 | 60,95 | 60,82 | 60,85 | 0,07% | 13.369,00 |
| 19.05.2021 | 60,97 | 60,97 | 60,81 | 60,81 | 0,00% | 387,00 |
| 18.05.2021 | 60,97 | 60,98 | 60,80 | 60,81 | -0,23% | 4.062,00 |
| 17.05.2021 | 60,91 | 60,98 | 60,87 | 60,95 | -0,02% | 2.246,00 |
| 14.05.2021 | 60,86 | 61,00 | 60,86 | 60,96 | 0,00% | 3.494,00 |
| 13.05.2021 | 60,80 | 60,97 | 60,80 | 60,96 | 0,26% | 5.081,00 |
| 12.05.2021 | 60,81 | 60,90 | 60,80 | 60,80 | -0,02% | 11.246,00 |
| 11.05.2021 | 60,80 | 60,90 | 60,80 | 60,81 | -0,03% | 4.131,00 |
| 10.05.2021 | 60,81 | 60,90 | 60,81 | 60,83 | -0,08% | 5.204,00 |
| 07.05.2021 | 60,85 | 60,95 | 60,72 | 60,88 | 0,08% | 4.250,00 |
| 06.05.2021 | 60,96 | 60,96 | 60,81 | 60,83 | 0,03% | 7.824,00 |
| 05.05.2021 | 60,77 | 60,88 | 60,77 | 60,81 | 0,02% | 9.194,00 |
| 04.05.2021 | 60,75 | 60,86 | 60,75 | 60,80 | 0,08% | 14.529,00 |
| 03.05.2021 | 60,74 | 60,85 | 60,60 | 60,75 | 7,16% | 22.984,00 |
| 30.04.2021 | 56,51 | 56,97 | 56,51 | 56,69 | 0,04% | 2.911,00 |
| 29.04.2021 | 56,12 | 56,87 | 56,12 | 56,67 | 1,09% | 10.605,00 |
| 28.04.2021 | 56,25 | 56,25 | 56,00 | 56,06 | 0,00% | 4.923,00 |
| 27.04.2021 | 56,26 | 56,43 | 55,99 | 56,06 | -0,28% | 6.243,00 |
| 26.04.2021 | 56,65 | 56,75 | 56,08 | 56,22 | -0,53% | 5.078,00 |
| 23.04.2021 | 56,32 | 56,78 | 56,19 | 56,52 | 0,55% | 7.673,00 |
| 22.04.2021 | 56,64 | 56,99 | 56,21 | 56,21 | -1,44% | 10.098,00 |
| 21.04.2021 | 57,05 | 57,10 | 56,66 | 57,03 | 0,04% | 15.493,00 |
| 20.04.2021 | 56,52 | 57,10 | 56,20 | 57,01 | 0,88% | 14.861,00 |
| 19.04.2021 | 56,50 | 56,78 | 56,45 | 56,52 | 0,02% | 13.807,00 |
| 16.04.2021 | 56,57 | 56,74 | 56,36 | 56,51 | 0,72% | 4.956,00 |
| 15.04.2021 | 56,06 | 56,39 | 56,00 | 56,10 | -0,21% | 7.085,00 |
| 14.04.2021 | 56,21 | 56,70 | 56,00 | 56,22 | 0,45% | 32.352,00 |
| 13.04.2021 | 56,09 | 56,19 | 55,83 | 55,97 | -0,04% | 5.935,00 |
| 12.04.2021 | 56,29 | 56,29 | 55,86 | 55,99 | 0,01% | 8.181,00 |
| 09.04.2021 | 55,82 | 56,35 | 55,82 | 55,99 | -0,15% | 6.365,00 |
| 08.04.2021 | 56,14 | 56,18 | 55,85 | 56,07 | 0,21% | 9.916,00 |
| 07.04.2021 | 56,00 | 56,16 | 55,91 | 55,95 | -0,18% | 6.868,00 |
| 06.04.2021 | 55,95 | 56,10 | 55,84 | 56,05 | 0,02% | 11.971,00 |
| 05.04.2021 | 55,96 | 56,70 | 55,95 | 56,04 | 0,16% | 7.311,00 |
| 01.04.2021 | 55,91 | 56,03 | 55,89 | 55,95 | 0,00% | 6.928,00 |
| 31.03.2021 | 55,94 | 56,16 | 55,85 | 55,95 | -0,16% | 9.562,00 |
| 30.03.2021 | 56,05 | 56,10 | 55,88 | 56,04 | 0,13% | 10.990,00 |
| 29.03.2021 | 56,24 | 56,25 | 55,95 | 55,97 | -0,25% | 10.735,00 |
| 26.03.2021 | 56,97 | 56,97 | 55,92 | 56,11 | 0,18% | 6.796,00 |
| 25.03.2021 | 55,93 | 56,25 | 55,84 | 56,01 | 0,23% | 13.843,00 |
| 24.03.2021 | 55,95 | 56,59 | 55,68 | 55,88 | -0,41% | 12.840,00 |
| 23.03.2021 | 56,33 | 56,33 | 55,92 | 56,11 | -0,48% | 15.119,00 |
| 22.03.2021 | 56,74 | 56,78 | 56,02 | 56,38 | -0,86% | 13.246,00 |
| 19.03.2021 | 56,98 | 57,03 | 56,87 | 56,87 | -0,14% | 26.678,00 |
| 18.03.2021 | 56,69 | 57,38 | 56,69 | 56,95 | -0,41% | 20.777,00 |
| 17.03.2021 | 57,28 | 57,39 | 57,00 | 57,19 | -0,40% | 6.086,00 |
| 16.03.2021 | 57,04 | 57,48 | 57,00 | 57,42 | 0,03% | 10.033,00 |
| 15.03.2021 | 57,75 | 57,75 | 56,48 | 57,40 | -1,02% | 19.565,00 |
| 12.03.2021 | 57,27 | 58,00 | 57,14 | 57,99 | 0,07% | 8.017,00 |
| 11.03.2021 | 57,55 | 58,00 | 57,54 | 57,95 | 0,16% | 6.857,00 |
| 10.03.2021 | 57,30 | 58,00 | 56,96 | 57,86 | 0,98% | 10.500,00 |
| 09.03.2021 | 57,36 | 57,99 | 57,14 | 57,30 | -0,43% | 7.406,00 |
| 08.03.2021 | 56,91 | 57,85 | 56,91 | 57,55 | 1,50% | 7.487,00 |
| 05.03.2021 | 57,24 | 57,54 | 56,50 | 56,70 | 0,07% | 10.387,00 |
| 04.03.2021 | 57,61 | 57,98 | 56,33 | 56,66 | -1,72% | 5.934,00 |
| 03.03.2021 | 57,70 | 58,30 | 57,60 | 57,65 | 0,09% | 14.738,00 |
| 02.03.2021 | 57,49 | 57,67 | 57,17 | 57,60 | 0,24% | 9.384,00 |
| 01.03.2021 | 57,69 | 57,75 | 57,11 | 57,46 | 0,30% | 14.635,00 |
| 26.02.2021 | 57,72 | 57,72 | 56,91 | 57,29 | -0,04% | 3.367,00 |
| 25.02.2021 | 57,59 | 57,59 | 57,09 | 57,32 | -0,48% | 4.408,00 |
| 24.02.2021 | 57,10 | 57,74 | 57,10 | 57,59 | 0,59% | 9.119,00 |
| 23.02.2021 | 56,68 | 57,52 | 56,67 | 57,25 | 0,49% | 6.405,00 |
| 22.02.2021 | 56,24 | 56,97 | 56,24 | 56,97 | 0,61% | 9.206,00 |
| 19.02.2021 | 56,54 | 56,91 | 56,41 | 56,63 | 0,20% | 13.439,00 |
| 18.02.2021 | 56,32 | 56,60 | 56,24 | 56,51 | 0,32% | 15.774,00 |
| 17.02.2021 | 56,35 | 56,60 | 56,17 | 56,33 | 0,02% | 13.518,00 |
| 16.02.2021 | 56,56 | 56,60 | 56,19 | 56,32 | -0,32% | 8.815,00 |
| 12.02.2021 | 56,11 | 56,50 | 56,10 | 56,50 | 0,44% | 5.790,00 |
| 11.02.2021 | 56,33 | 56,53 | 56,05 | 56,25 | 0,05% | 9.330,00 |
| 10.02.2021 | 56,34 | 56,74 | 56,08 | 56,22 | -0,67% | 7.549,00 |
| 09.02.2021 | 56,38 | 56,61 | 56,06 | 56,60 | 0,21% | 11.269,00 |
| 08.02.2021 | 56,25 | 56,56 | 56,01 | 56,48 | 0,59% | 9.037,00 |
| 05.02.2021 | 56,35 | 56,35 | 56,00 | 56,15 | -0,18% | 52.739,00 |
| 04.02.2021 | 56,39 | 56,67 | 55,95 | 56,25 | 0,12% | 11.814,00 |
| 03.02.2021 | 56,12 | 56,55 | 56,00 | 56,18 | 0,30% | 16.032,00 |
| 02.02.2021 | 56,46 | 56,46 | 55,96 | 56,01 | -0,02% | 13.159,00 |
| 01.02.2021 | 56,28 | 56,28 | 55,94 | 56,02 | -0,04% | 42.868,00 |
| 29.01.2021 | 56,47 | 56,47 | 55,95 | 56,04 | -0,41% | 21.247,00 |
| 28.01.2021 | 57,00 | 57,00 | 55,96 | 56,27 | -1,49% | 19.541,00 |
| 27.01.2021 | 56,91 | 57,32 | 56,59 | 57,12 | -0,54% | 25.108,00 |
| 26.01.2021 | 57,99 | 58,04 | 57,24 | 57,43 | -0,88% | 19.308,00 |
| 25.01.2021 | 57,50 | 57,94 | 56,86 | 57,94 | 0,31% | 17.820,00 |
| 22.01.2021 | 56,11 | 57,77 | 56,11 | 57,76 | 2,76% | 44.354,00 |
| 21.01.2021 | 56,84 | 56,84 | 56,11 | 56,21 | -0,58% | 22.063,00 |
| 20.01.2021 | 57,88 | 57,88 | 56,26 | 56,54 | -2,43% | 30.185,00 |
| 19.01.2021 | 57,67 | 58,17 | 57,63 | 57,95 | 1,76% | 44.392,00 |
| 15.01.2021 | 57,51 | 57,51 | 56,59 | 56,95 | -0,63% | 22.617,00 |
| 14.01.2021 | 56,51 | 57,44 | 56,45 | 57,31 | 2,05% | 34.163,00 |
| 13.01.2021 | 56,70 | 56,70 | 56,08 | 56,16 | -1,14% | 21.753,00 |
| 12.01.2021 | 56,10 | 57,09 | 56,10 | 56,81 | 1,19% | 26.611,00 |
| 11.01.2021 | 55,85 | 56,35 | 55,80 | 56,14 | 4,68% | 153.902,00 |
| 08.01.2021 | 54,63 | 54,63 | 52,68 | 53,63 | -1,03% | 29.884,00 |
| 07.01.2021 | 54,85 | 54,85 | 53,98 | 54,19 | -0,48% | 12.222,00 |
| 06.01.2021 | 52,56 | 54,64 | 52,56 | 54,45 | 5,40% | 19.857,00 |
| 05.01.2021 | 51,61 | 51,99 | 51,61 | 51,66 | 0,35% | 10.123,00 |
| 04.01.2021 | 52,89 | 52,89 | 50,96 | 51,48 | -1,96% | 13.452,00 |
| 31.12.2020 | 52,97 | 53,05 | 52,51 | 52,51 | -0,79% | 7.657,00 |