42,150€
-0,55%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 42,54 | 42,54 | 42,01 | 42,29 | -0,22% | - |
| 23.04.2026 | 41,39 | 42,43 | 41,10 | 42,39 | 2,50% | - |
| 22.04.2026 | 41,41 | 41,93 | 41,13 | 41,35 | -0,11% | - |
| 21.04.2026 | 42,16 | 42,53 | 41,34 | 41,40 | -1,18% | - |
| 20.04.2026 | 42,89 | 42,89 | 41,82 | 41,89 | -1,42% | - |
| 17.04.2026 | 42,94 | 43,22 | 41,77 | 42,50 | -0,64% | - |
| 16.04.2026 | 42,66 | 43,20 | 42,31 | 42,77 | -0,73% | - |
| 15.04.2026 | 43,70 | 43,70 | 42,85 | 43,09 | -0,61% | - |
| 14.04.2026 | 43,46 | 43,63 | 42,89 | 43,35 | -0,02% | - |
| 13.04.2026 | 43,62 | 44,24 | 43,20 | 43,36 | -1,20% | - |
| 10.04.2026 | 44,37 | 44,48 | 43,84 | 43,89 | -1,12% | - |
| 09.04.2026 | 44,27 | 44,78 | 43,65 | 44,38 | 1,56% | - |
| 08.04.2026 | 43,95 | 44,73 | 43,22 | 43,70 | -1,04% | - |
| 07.04.2026 | 44,47 | 44,66 | 44,03 | 44,16 | 1,05% | - |
| 02.04.2026 | 43,90 | 44,20 | 43,60 | 43,70 | -0,23% | - |
| 01.04.2026 | 43,90 | 44,00 | 43,80 | 43,80 | -0,90% | - |
| 31.03.2026 | 43,90 | 44,50 | 43,90 | 44,20 | 0,45% | - |
| 30.03.2026 | 43,50 | 44,60 | 43,50 | 44,00 | 1,15% | - |
| 27.03.2026 | 43,40 | 43,50 | 43,30 | 43,50 | 2,11% | - |
| 25.03.2026 | 42,30 | 42,70 | 42,30 | 42,60 | 0,95% | - |
| 24.03.2026 | 42,10 | 42,20 | 42,00 | 42,20 | -1,63% | - |
| 23.03.2026 | 41,90 | 43,10 | 41,50 | 42,90 | 0,00% | - |
| 20.03.2026 | 43,00 | 43,00 | 42,90 | 42,90 | -0,23% | - |
| 19.03.2026 | 44,30 | 44,30 | 42,80 | 43,00 | -3,80% | 300,00 |
| 18.03.2026 | 44,30 | 44,70 | 44,30 | 44,70 | -1,11% | - |
| 17.03.2026 | 45,10 | 45,30 | 44,90 | 45,20 | 0,89% | - |
| 16.03.2026 | 44,90 | 45,20 | 44,80 | 44,80 | 1,13% | - |
| 13.03.2026 | 44,10 | 44,30 | 44,10 | 44,30 | 1,84% | - |
| 12.03.2026 | 43,50 | 43,70 | 43,50 | 43,50 | 0,00% | - |
| 11.03.2026 | 43,70 | 43,70 | 43,50 | 43,50 | -1,36% | - |
| 10.03.2026 | 43,70 | 44,10 | 43,70 | 44,10 | 2,08% | - |
| 09.03.2026 | 43,70 | 43,70 | 43,20 | 43,20 | -0,46% | - |
| 06.03.2026 | 43,30 | 43,40 | 43,30 | 43,40 | -0,23% | - |
| 05.03.2026 | 43,70 | 43,80 | 43,20 | 43,50 | 0,00% | - |
| 04.03.2026 | 43,50 | 43,60 | 43,30 | 43,50 | -1,58% | - |
| 03.03.2026 | 44,20 | 44,20 | 44,10 | 44,20 | 1,14% | - |
| 02.03.2026 | 42,80 | 44,10 | 42,40 | 43,70 | 2,34% | - |
| 27.02.2026 | 43,00 | 43,00 | 42,70 | 42,70 | 0,00% | - |
| 26.02.2026 | 42,90 | 42,90 | 42,70 | 42,70 | 0,47% | - |
| 25.02.2026 | 42,60 | 43,20 | 42,10 | 42,50 | -0,93% | - |
| 24.02.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 1,42% | - |
| 23.02.2026 | 42,60 | 42,60 | 42,10 | 42,30 | -0,47% | - |
| 20.02.2026 | 42,30 | 42,70 | 42,00 | 42,50 | 2,16% | - |
| 19.02.2026 | 41,40 | 41,60 | 41,40 | 41,60 | -0,24% | - |
| 18.02.2026 | 41,30 | 41,90 | 41,30 | 41,70 | -2,11% | - |
| 17.02.2026 | 42,90 | 42,90 | 42,20 | 42,60 | -1,62% | - |
| 16.02.2026 | 42,20 | 43,40 | 42,20 | 43,30 | 5,35% | 6,00 |
| 13.02.2026 | 41,30 | 41,30 | 41,10 | 41,10 | 1,48% | - |
| 12.02.2026 | 40,40 | 40,50 | 40,40 | 40,50 | 0,50% | - |
| 11.02.2026 | 40,10 | 40,30 | 39,90 | 40,30 | 2,28% | - |
| 10.02.2026 | 39,30 | 39,40 | 39,30 | 39,40 | 0,00% | - |
| 09.02.2026 | 39,40 | 39,50 | 39,30 | 39,40 | 0,25% | - |
| 06.02.2026 | 39,90 | 39,90 | 39,30 | 39,30 | -0,25% | - |
| 05.02.2026 | 39,30 | 39,80 | 39,20 | 39,40 | -1,99% | - |
| 04.02.2026 | 39,60 | 40,20 | 39,60 | 40,20 | -0,25% | - |
| 03.02.2026 | 39,90 | 40,50 | 39,70 | 40,30 | 1,26% | - |
| 02.02.2026 | 40,00 | 40,40 | 39,50 | 39,80 | 0,51% | 10,00 |
| 30.01.2026 | 39,90 | 39,90 | 39,30 | 39,60 | 0,25% | - |
| 29.01.2026 | 39,70 | 39,70 | 39,50 | 39,50 | 1,54% | - |
| 28.01.2026 | 39,70 | 39,70 | 38,90 | 38,90 | -2,99% | - |
| 27.01.2026 | 39,30 | 40,10 | 38,70 | 40,10 | 2,30% | - |
| 26.01.2026 | 39,40 | 39,40 | 38,70 | 39,20 | -2,24% | - |
| 23.01.2026 | 40,30 | 40,30 | 40,10 | 40,10 | -1,47% | - |
| 22.01.2026 | 40,60 | 40,70 | 40,50 | 40,70 | 0,99% | - |
| 21.01.2026 | 40,30 | 40,50 | 40,30 | 40,30 | 0,75% | - |
| 20.01.2026 | 39,90 | 40,40 | 39,90 | 40,00 | -0,25% | - |
| 19.01.2026 | 40,50 | 40,50 | 39,60 | 40,10 | 0,00% | - |
| 16.01.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 15.01.2026 | 39,60 | 40,30 | 39,60 | 40,10 | 3,35% | - |
| 14.01.2026 | 39,00 | 39,00 | 38,70 | 38,80 | 1,31% | - |
| 13.01.2026 | 38,30 | 38,60 | 38,30 | 38,30 | 0,52% | - |
| 12.01.2026 | 38,40 | 38,40 | 38,10 | 38,10 | -1,30% | - |
| 09.01.2026 | 38,30 | 38,60 | 38,30 | 38,60 | 1,31% | - |
| 08.01.2026 | 38,20 | 38,20 | 38,00 | 38,10 | 0,00% | - |
| 06.01.2026 | 38,20 | 38,30 | 38,10 | 38,10 | 0,00% | - |
| 05.01.2026 | 38,70 | 38,90 | 37,90 | 38,10 | -1,04% | 100,00 |
| 02.01.2026 | 38,10 | 38,70 | 37,90 | 38,50 | 1,05% | - |
| 30.12.2025 | 38,10 | 38,10 | 38,00 | 38,10 | 0,00% | - |
| 29.12.2025 | 38,10 | 38,30 | 38,10 | 38,10 | 0,79% | - |
| 23.12.2025 | 37,80 | 37,80 | 37,70 | 37,80 | 0,00% | - |
| 22.12.2025 | 37,70 | 37,90 | 37,70 | 37,80 | -0,53% | - |
| 19.12.2025 | 38,10 | 38,10 | 37,70 | 38,00 | 0,26% | - |
| 18.12.2025 | 37,90 | 38,00 | 37,30 | 37,90 | 1,07% | - |
| 17.12.2025 | 37,50 | 37,60 | 37,50 | 37,50 | -1,32% | - |
| 16.12.2025 | 37,90 | 38,10 | 37,90 | 38,00 | 0,53% | - |
| 15.12.2025 | 37,70 | 37,90 | 37,70 | 37,80 | 0,27% | - |
| 12.12.2025 | 37,70 | 38,10 | 37,60 | 37,70 | -0,53% | 60,00 |
| 11.12.2025 | 38,30 | 38,30 | 37,80 | 37,90 | -1,56% | - |
| 10.12.2025 | 38,40 | 38,50 | 38,40 | 38,50 | 0,00% | - |
| 09.12.2025 | 38,40 | 38,50 | 38,40 | 38,50 | 0,00% | - |
| 08.12.2025 | 38,60 | 38,60 | 38,50 | 38,50 | -1,03% | - |
| 04.12.2025 | 39,00 | 39,00 | 38,70 | 38,90 | -1,27% | - |
| 03.12.2025 | 39,40 | 39,40 | 39,30 | 39,40 | -1,25% | - |
| 02.12.2025 | 39,90 | 40,00 | 39,90 | 39,90 | -2,44% | - |
| 01.12.2025 | 41,20 | 41,20 | 40,90 | 40,90 | -0,24% | - |
| 28.11.2025 | 41,00 | 41,10 | 40,80 | 41,00 | 0,24% | - |
| 27.11.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,99% | - |
| 26.11.2025 | 40,60 | 40,60 | 40,50 | 40,50 | -0,49% | - |
| 25.11.2025 | 41,10 | 41,20 | 40,70 | 40,70 | -0,25% | - |
| 24.11.2025 | 40,90 | 41,00 | 40,10 | 40,80 | 0,99% | 18,00 |