Echtzeit-Aktienkurs FCB Financial Holdings
Bid:
Ask:
Aktienkurse zur FCB Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 33,93 | 34,13 | 33,06 | 33,58 | -0,30% | 6.149.817,00 |
| 28.12.2018 | 33,31 | 34,04 | 33,16 | 33,68 | 1,75% | 589.591,00 |
| 27.12.2018 | 32,99 | 33,37 | 31,97 | 33,10 | -1,16% | 1.532.803,00 |
| 26.12.2018 | 31,92 | 33,53 | 31,52 | 33,49 | 5,22% | 555.249,00 |
| 24.12.2018 | 32,19 | 32,74 | 31,82 | 31,83 | -2,18% | 496.744,00 |
| 21.12.2018 | 33,09 | 33,63 | 32,45 | 32,54 | -1,33% | 1.372.886,00 |
| 20.12.2018 | 32,13 | 33,30 | 32,13 | 32,98 | 1,95% | 937.964,00 |
| 19.12.2018 | 32,71 | 33,62 | 32,15 | 32,35 | -1,07% | 798.384,00 |
| 18.12.2018 | 33,34 | 33,82 | 32,17 | 32,70 | -1,62% | 786.846,00 |
| 17.12.2018 | 33,49 | 34,13 | 33,08 | 33,24 | -1,16% | 1.000.951,00 |
| 14.12.2018 | 34,33 | 34,96 | 33,54 | 33,63 | -3,11% | 505.715,00 |
| 13.12.2018 | 35,89 | 36,05 | 34,53 | 34,71 | -3,48% | 690.948,00 |
| 12.12.2018 | 35,85 | 36,57 | 35,35 | 35,96 | 1,75% | 319.009,00 |
| 11.12.2018 | 35,77 | 36,65 | 35,21 | 35,34 | -1,26% | 413.563,00 |
| 10.12.2018 | 36,35 | 36,68 | 35,25 | 35,79 | -2,03% | 798.152,00 |
| 07.12.2018 | 36,38 | 37,54 | 36,22 | 36,53 | 0,36% | 948.320,00 |
| 06.12.2018 | 36,28 | 36,64 | 35,44 | 36,40 | -1,78% | 1.194.376,00 |
| 04.12.2018 | 39,75 | 39,86 | 36,76 | 37,06 | -7,42% | 583.046,00 |
| 03.12.2018 | 40,13 | 40,47 | 39,68 | 40,03 | 0,98% | 487.052,00 |
| 30.11.2018 | 39,03 | 39,83 | 39,03 | 39,64 | 1,02% | 475.134,00 |
| 29.11.2018 | 39,02 | 39,41 | 38,64 | 39,24 | -0,18% | 345.328,00 |
| 28.11.2018 | 38,80 | 39,39 | 38,03 | 39,31 | 1,37% | 383.666,00 |
| 27.11.2018 | 38,43 | 39,03 | 38,43 | 38,78 | 0,39% | 491.955,00 |
| 26.11.2018 | 37,87 | 38,71 | 37,76 | 38,63 | 3,10% | 795.099,00 |
| 23.11.2018 | 37,66 | 37,94 | 37,36 | 37,47 | -1,03% | 192.143,00 |
| 21.11.2018 | 37,60 | 38,35 | 37,14 | 37,86 | 0,96% | 354.888,00 |
| 20.11.2018 | 38,06 | 38,52 | 37,25 | 37,50 | -2,67% | 481.352,00 |
| 19.11.2018 | 38,94 | 39,45 | 38,35 | 38,53 | -1,18% | 288.076,00 |
| 16.11.2018 | 38,95 | 39,15 | 38,69 | 38,99 | -0,56% | 621.586,00 |
| 15.11.2018 | 38,01 | 39,27 | 37,71 | 39,21 | 1,87% | 654.467,00 |
| 14.11.2018 | 39,68 | 39,74 | 37,98 | 38,49 | -2,19% | 526.849,00 |
| 13.11.2018 | 39,15 | 40,01 | 39,14 | 39,35 | 0,59% | 633.582,00 |
| 12.11.2018 | 39,37 | 39,88 | 39,06 | 39,12 | -0,18% | 522.073,00 |
| 09.11.2018 | 39,90 | 40,31 | 38,99 | 39,19 | -1,11% | 464.179,00 |
| 08.11.2018 | 39,42 | 40,24 | 39,42 | 39,63 | -0,30% | 568.341,00 |
| 07.11.2018 | 39,80 | 40,26 | 39,06 | 39,75 | 0,30% | 643.090,00 |
| 06.11.2018 | 39,50 | 40,00 | 39,15 | 39,63 | 0,05% | 570.105,00 |
| 05.11.2018 | 39,40 | 39,93 | 39,36 | 39,61 | 0,15% | 640.797,00 |
| 02.11.2018 | 39,99 | 40,64 | 39,22 | 39,55 | -0,58% | 413.548,00 |
| 01.11.2018 | 39,16 | 40,02 | 39,16 | 39,78 | 1,66% | 404.625,00 |
| 31.10.2018 | 39,15 | 39,94 | 39,07 | 39,13 | 1,32% | 423.924,00 |
| 30.10.2018 | 38,32 | 38,91 | 37,81 | 38,62 | 0,68% | 579.581,00 |
| 29.10.2018 | 38,40 | 39,26 | 38,01 | 38,36 | 0,95% | 751.032,00 |
| 26.10.2018 | 38,12 | 38,46 | 37,65 | 38,00 | -1,55% | 494.089,00 |
| 25.10.2018 | 38,10 | 39,12 | 38,10 | 38,60 | 1,77% | 1.499.479,00 |
| 24.10.2018 | 40,57 | 40,98 | 37,87 | 37,93 | -7,37% | 633.886,00 |
| 23.10.2018 | 41,16 | 42,00 | 40,33 | 40,95 | -2,62% | 872.068,00 |
| 22.10.2018 | 43,78 | 43,82 | 41,88 | 42,05 | -3,64% | 567.019,00 |
| 19.10.2018 | 44,00 | 44,61 | 43,47 | 43,64 | -1,09% | 251.501,00 |
| 18.10.2018 | 44,35 | 45,04 | 43,97 | 44,12 | -1,03% | 356.510,00 |
| 17.10.2018 | 44,00 | 44,87 | 43,54 | 44,58 | 0,95% | 609.237,00 |
| 16.10.2018 | 44,85 | 44,85 | 43,75 | 44,16 | -1,08% | 586.593,00 |
| 15.10.2018 | 44,15 | 45,13 | 44,15 | 44,64 | 1,04% | 319.455,00 |
| 12.10.2018 | 45,55 | 45,66 | 43,20 | 44,18 | -1,67% | 561.605,00 |
| 11.10.2018 | 46,52 | 46,72 | 44,90 | 44,93 | -3,79% | 200.671,00 |
| 10.10.2018 | 47,04 | 47,54 | 46,65 | 46,70 | -0,66% | 311.604,00 |
| 09.10.2018 | 47,40 | 47,60 | 46,97 | 47,01 | -1,24% | 693.030,00 |
| 08.10.2018 | 47,23 | 47,78 | 47,04 | 47,60 | 0,61% | 347.515,00 |
| 05.10.2018 | 47,90 | 47,98 | 47,11 | 47,31 | -0,71% | 286.811,00 |
| 04.10.2018 | 47,48 | 48,66 | 47,22 | 47,65 | 0,25% | 682.229,00 |
| 03.10.2018 | 46,60 | 47,84 | 46,52 | 47,53 | 2,30% | 580.880,00 |
| 02.10.2018 | 46,56 | 47,02 | 46,15 | 46,46 | -0,54% | 592.565,00 |
| 01.10.2018 | 47,65 | 47,65 | 46,59 | 46,71 | -1,46% | 299.040,00 |
| 28.09.2018 | 47,25 | 47,70 | 47,20 | 47,40 | -0,11% | 636.620,00 |
| 27.09.2018 | 47,70 | 47,98 | 47,35 | 47,45 | -0,52% | 266.075,00 |
| 26.09.2018 | 48,70 | 48,80 | 47,60 | 47,70 | -2,05% | 327.399,00 |
| 25.09.2018 | 49,00 | 49,15 | 48,60 | 48,70 | -0,51% | 309.640,00 |
| 24.09.2018 | 49,20 | 49,38 | 48,60 | 48,95 | -0,81% | 360.985,00 |
| 21.09.2018 | 49,75 | 49,95 | 49,10 | 49,35 | -0,50% | 1.746.399,00 |
| 20.09.2018 | 49,45 | 50,30 | 49,45 | 49,60 | 0,71% | 563.203,00 |
| 19.09.2018 | 48,25 | 49,40 | 48,05 | 49,25 | 2,07% | 810.254,00 |
| 18.09.2018 | 48,75 | 49,00 | 48,20 | 48,25 | -1,23% | 356.051,00 |
| 17.09.2018 | 49,70 | 49,95 | 48,70 | 48,85 | -1,41% | 479.603,00 |
| 14.09.2018 | 49,40 | 49,90 | 49,30 | 49,55 | 0,30% | 288.305,00 |
| 13.09.2018 | 49,75 | 49,90 | 49,10 | 49,40 | -0,40% | 278.480,00 |
| 12.09.2018 | 50,50 | 50,60 | 49,45 | 49,60 | -1,98% | 298.691,00 |
| 11.09.2018 | 50,70 | 51,15 | 50,58 | 50,60 | -0,59% | 353.989,00 |
| 10.09.2018 | 51,25 | 51,30 | 50,85 | 50,90 | -0,29% | 276.373,00 |
| 07.09.2018 | 51,10 | 51,30 | 50,65 | 51,05 | 0,00% | 364.922,00 |
| 06.09.2018 | 51,70 | 51,90 | 50,95 | 51,05 | -1,16% | 280.841,00 |
| 05.09.2018 | 51,50 | 51,95 | 51,50 | 51,65 | -0,10% | 453.189,00 |
| 04.09.2018 | 51,80 | 52,05 | 51,50 | 51,70 | -0,19% | 429.606,00 |
| 31.08.2018 | 51,00 | 51,85 | 51,00 | 51,80 | 1,27% | 376.462,00 |
| 30.08.2018 | 51,20 | 51,35 | 50,83 | 51,15 | -0,39% | 806.652,00 |
| 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 | -0,48% | 420.017,00 |
| 24.08.2018 | 52,60 | 52,60 | 51,88 | 52,05 | -0,67% | 225.887,00 |
| 23.08.2018 | 53,05 | 53,15 | 52,20 | 52,40 | -1,23% | 291.993,00 |
| 22.08.2018 | 52,95 | 53,15 | 52,75 | 53,05 | -0,09% | 359.091,00 |
| 21.08.2018 | 52,60 | 53,65 | 52,55 | 53,10 | 1,05% | 317.186,00 |
| 20.08.2018 | 52,40 | 52,75 | 52,20 | 52,55 | 0,19% | 354.449,00 |
| 17.08.2018 | 51,90 | 52,50 | 51,80 | 52,45 | 0,58% | 295.772,00 |
| 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 | 51,00 | 51,45 | 50,70 | 51,00 | -0,58% | 557.569,00 |
| 09.08.2018 | 51,90 | 52,03 | 51,30 | 51,30 | -1,35% | 487.316,00 |
| 08.08.2018 | 51,00 | 52,05 | 50,83 | 52,00 | 1,86% | 723.723,00 |