17,620$
1,09%
Echtzeit-Aktienkurs Financial Institutions
Bid:
Ask:
Aktienkurse zur Financial Institutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,58 | 17,62 | 17,58 | 17,62 | 1,09% | 10.178,00 |
| 01.05.2024 | 17,36 | 17,94 | 17,24 | 17,43 | 1,22% | 58.795,00 |
| 30.04.2024 | 17,30 | 17,42 | 17,09 | 17,22 | -1,43% | 49.876,00 |
| 29.04.2024 | 17,71 | 17,86 | 17,41 | 17,47 | -0,74% | 36.886,00 |
| 26.04.2024 | 17,21 | 17,64 | 16,95 | 17,60 | 1,03% | 50.172,00 |
| 25.04.2024 | 17,19 | 17,53 | 17,18 | 17,42 | -1,97% | 57.895,00 |
| 24.04.2024 | 17,61 | 18,13 | 17,34 | 17,77 | 0,28% | 43.885,00 |
| 23.04.2024 | 17,50 | 17,92 | 17,09 | 17,72 | 2,07% | 23.659,00 |
| 22.04.2024 | 17,43 | 17,69 | 17,36 | 17,36 | 0,00% | 26.432,00 |
| 19.04.2024 | 16,39 | 17,36 | 16,39 | 17,36 | 5,85% | 40.283,00 |
| 18.04.2024 | 16,36 | 16,64 | 16,30 | 16,40 | 0,00% | 42.338,00 |
| 17.04.2024 | 16,57 | 16,72 | 16,29 | 16,40 | -0,97% | 24.881,00 |
| 16.04.2024 | 16,66 | 16,75 | 16,42 | 16,56 | -0,66% | 23.000,00 |
| 15.04.2024 | 17,25 | 17,43 | 16,59 | 16,67 | -2,46% | 45.233,00 |
| 12.04.2024 | 16,73 | 17,13 | 16,66 | 17,09 | 1,24% | 47.675,00 |
| 11.04.2024 | 16,99 | 16,99 | 16,69 | 16,88 | 0,72% | 34.294,00 |
| 10.04.2024 | 17,80 | 17,90 | 16,70 | 16,76 | -6,47% | 194.217,00 |
| 09.04.2024 | 17,83 | 18,07 | 17,81 | 17,92 | 0,62% | 37.066,00 |
| 08.04.2024 | 17,84 | 17,99 | 17,72 | 17,81 | -0,22% | 42.785,00 |
| 05.04.2024 | 17,81 | 18,09 | 17,80 | 17,85 | -0,61% | 40.564,00 |
| 04.04.2024 | 18,33 | 18,40 | 17,89 | 17,96 | -0,28% | 34.853,00 |
| 03.04.2024 | 17,87 | 18,12 | 17,86 | 18,01 | 0,06% | 23.852,00 |
| 02.04.2024 | 18,25 | 18,60 | 17,90 | 18,00 | -1,64% | 66.906,00 |
| 01.04.2024 | 18,76 | 18,76 | 18,28 | 18,30 | -2,76% | 44.364,00 |
| 28.03.2024 | 18,61 | 19,11 | 18,61 | 18,82 | 1,18% | 64.554,00 |
| 27.03.2024 | 18,09 | 18,61 | 18,09 | 18,60 | 2,34% | 48.278,00 |
| 26.03.2024 | 18,28 | 18,33 | 18,15 | 18,18 | -0,08% | 33.625,00 |
| 25.03.2024 | 18,05 | 18,43 | 18,05 | 18,19 | -1,14% | 55.545,00 |
| 22.03.2024 | 19,13 | 19,13 | 18,37 | 18,40 | -3,00% | 16.515,00 |
| 21.03.2024 | 19,15 | 19,22 | 18,93 | 18,97 | 0,00% | 27.711,00 |
| 20.03.2024 | 18,13 | 19,14 | 18,08 | 18,97 | 3,72% | 50.358,00 |
| 19.03.2024 | 18,23 | 18,38 | 18,23 | 18,29 | 0,38% | 24.012,00 |
| 18.03.2024 | 18,42 | 18,51 | 18,12 | 18,22 | -1,57% | 62.909,00 |
| 15.03.2024 | 18,14 | 18,60 | 18,14 | 18,51 | 1,20% | 108.302,00 |
| 14.03.2024 | 18,31 | 18,47 | 18,11 | 18,29 | -2,09% | 60.675,00 |
| 13.03.2024 | 18,70 | 18,84 | 18,56 | 18,68 | 0,92% | 29.920,00 |
| 12.03.2024 | 18,44 | 18,58 | 18,25 | 18,51 | -0,27% | 26.406,00 |
| 11.03.2024 | 18,93 | 19,00 | 18,47 | 18,56 | -3,43% | 27.993,00 |
| 08.03.2024 | 19,38 | 19,41 | 19,15 | 19,22 | 0,73% | 29.347,00 |
| 07.03.2024 | 18,97 | 19,16 | 18,90 | 19,08 | 1,28% | 31.527,00 |
| 06.03.2024 | 19,02 | 19,02 | 18,45 | 18,84 | -1,01% | 27.343,00 |
| 05.03.2024 | 18,45 | 19,17 | 18,45 | 19,03 | 3,71% | 22.263,00 |
| 04.03.2024 | 18,19 | 18,74 | 18,15 | 18,35 | 0,55% | 43.960,00 |
| 01.03.2024 | 18,23 | 18,47 | 17,70 | 18,25 | -0,57% | 46.328,00 |
| 29.02.2024 | 18,56 | 18,68 | 18,13 | 18,36 | 1,63% | 33.206,00 |
| 28.02.2024 | 18,21 | 18,52 | 18,03 | 18,06 | -1,53% | 43.198,00 |
| 27.02.2024 | 18,46 | 18,66 | 18,27 | 18,34 | 0,55% | 38.922,00 |
| 26.02.2024 | 18,50 | 18,79 | 18,24 | 18,24 | -2,15% | 44.152,00 |
| 23.02.2024 | 18,52 | 18,91 | 18,40 | 18,64 | 0,65% | 30.439,00 |
| 22.02.2024 | 18,61 | 19,98 | 18,31 | 18,52 | -1,23% | 38.648,00 |
| 21.02.2024 | 18,85 | 18,90 | 18,58 | 18,75 | -0,69% | 14.791,00 |
| 20.02.2024 | 19,15 | 19,33 | 18,79 | 18,88 | -1,82% | 25.446,00 |
| 16.02.2024 | 19,45 | 19,60 | 19,11 | 19,23 | -1,89% | 37.095,00 |
| 15.02.2024 | 18,92 | 19,70 | 18,92 | 19,60 | 4,37% | 29.538,00 |
| 14.02.2024 | 18,64 | 18,82 | 18,44 | 18,78 | 1,95% | 29.665,00 |
| 13.02.2024 | 19,13 | 19,50 | 18,30 | 18,42 | -6,26% | 78.123,00 |
| 12.02.2024 | 18,87 | 19,77 | 18,87 | 19,65 | 3,48% | 36.987,00 |
| 09.02.2024 | 18,85 | 19,11 | 18,59 | 18,99 | 0,64% | 31.767,00 |
| 08.02.2024 | 18,78 | 19,17 | 18,78 | 18,87 | 0,11% | 37.198,00 |
| 07.02.2024 | 19,02 | 19,16 | 18,33 | 18,85 | -0,79% | 52.085,00 |
| 06.02.2024 | 19,46 | 19,61 | 18,88 | 19,00 | -2,61% | 36.626,00 |
| 05.02.2024 | 19,56 | 19,64 | 19,23 | 19,51 | -1,46% | 80.616,00 |
| 02.02.2024 | 19,91 | 20,12 | 19,56 | 19,80 | -2,03% | 62.659,00 |
| 01.02.2024 | 21,00 | 21,26 | 19,81 | 20,21 | -3,30% | 76.293,00 |
| 31.01.2024 | 21,43 | 21,54 | 20,85 | 20,90 | -3,33% | 81.041,00 |
| 30.01.2024 | 21,45 | 21,84 | 21,45 | 21,62 | -0,09% | 39.502,00 |
| 29.01.2024 | 21,50 | 21,75 | 21,41 | 21,64 | 1,69% | 53.185,00 |
| 26.01.2024 | 22,80 | 22,80 | 19,87 | 21,28 | -7,48% | 179.931,00 |
| 25.01.2024 | 22,95 | 23,11 | 22,44 | 23,00 | 1,01% | 47.837,00 |
| 24.01.2024 | 22,94 | 23,00 | 22,70 | 22,77 | 0,49% | 37.519,00 |
| 23.01.2024 | 22,68 | 22,94 | 22,55 | 22,66 | 0,71% | 70.145,00 |
| 22.01.2024 | 22,26 | 22,62 | 22,18 | 22,50 | 2,18% | 45.651,00 |
| 19.01.2024 | 21,73 | 22,21 | 21,61 | 22,02 | 2,18% | 48.136,00 |
| 18.01.2024 | 21,32 | 21,65 | 21,32 | 21,55 | 0,70% | 47.361,00 |
| 17.01.2024 | 20,88 | 21,40 | 20,88 | 21,40 | 0,75% | 28.141,00 |
| 16.01.2024 | 21,25 | 21,48 | 20,75 | 21,24 | -1,16% | 54.716,00 |
| 12.01.2024 | 21,60 | 21,79 | 21,26 | 21,49 | -0,19% | 44.791,00 |
| 11.01.2024 | 21,52 | 21,74 | 21,19 | 21,53 | 0,05% | 34.858,00 |
| 10.01.2024 | 21,46 | 21,55 | 21,00 | 21,52 | -0,09% | 35.587,00 |
| 09.01.2024 | 21,93 | 22,00 | 21,53 | 21,54 | -2,75% | 56.264,00 |
| 08.01.2024 | 21,87 | 22,38 | 21,74 | 22,15 | 1,89% | 44.901,00 |
| 05.01.2024 | 21,15 | 21,86 | 21,11 | 21,74 | 2,79% | 147.277,00 |
| 04.01.2024 | 21,12 | 21,40 | 21,09 | 21,15 | 0,58% | 44.788,00 |
| 03.01.2024 | 21,44 | 21,76 | 21,02 | 21,03 | -1,83% | 49.361,00 |
| 02.01.2024 | 21,22 | 21,74 | 21,15 | 21,42 | 0,56% | 35.684,00 |
| 29.12.2023 | 21,71 | 21,71 | 21,20 | 21,30 | -1,71% | 36.844,00 |
| 28.12.2023 | 21,58 | 21,90 | 21,58 | 21,67 | 0,00% | 27.205,00 |
| 27.12.2023 | 21,60 | 21,93 | 21,42 | 21,67 | -0,18% | 39.910,00 |
| 26.12.2023 | 21,36 | 21,85 | 21,36 | 21,71 | 1,59% | 24.517,00 |
| 22.12.2023 | 21,06 | 21,60 | 21,06 | 21,37 | 2,15% | 34.387,00 |
| 21.12.2023 | 20,90 | 20,99 | 20,53 | 20,92 | 1,36% | 51.961,00 |
| 20.12.2023 | 20,83 | 21,52 | 20,54 | 20,64 | -2,04% | 50.091,00 |
| 19.12.2023 | 20,60 | 21,16 | 20,60 | 21,07 | 2,98% | 31.997,00 |
| 18.12.2023 | 20,28 | 20,55 | 20,09 | 20,46 | 0,89% | 37.364,00 |
| 15.12.2023 | 21,00 | 21,00 | 19,16 | 20,28 | -3,15% | 128.779,00 |
| 14.12.2023 | 21,20 | 21,44 | 20,65 | 20,94 | 1,65% | 55.111,00 |
| 13.12.2023 | 19,26 | 20,79 | 19,01 | 20,60 | 5,16% | 111.074,00 |
| 12.12.2023 | 18,99 | 19,70 | 18,99 | 19,59 | 2,14% | 72.588,00 |
| 11.12.2023 | 19,06 | 19,44 | 18,94 | 19,18 | 2,18% | 67.132,00 |
| 08.12.2023 | 18,79 | 19,07 | 18,43 | 18,77 | 0,48% | 59.591,00 |