40,485€
-0,41%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,69 | 40,87 | 40,69 | 40,85 | 0,48% | - |
| 20.10.2026 | 40,41 | 40,88 | 40,28 | 40,65 | 0,82% | - |
| 19.10.2026 | 41,35 | 41,35 | 40,32 | 40,32 | -1,97% | - |
| 16.10.2026 | 40,60 | 41,24 | 40,45 | 41,13 | 1,52% | - |
| 15.10.2026 | 40,45 | 41,06 | 40,39 | 40,52 | -0,12% | - |
| 14.10.2026 | 40,42 | 40,82 | 40,24 | 40,57 | 0,25% | 30,00 |
| 13.10.2026 | 40,70 | 40,99 | 39,82 | 40,47 | -0,34% | - |
| 12.10.2026 | 40,30 | 40,66 | 40,14 | 40,61 | 1,05% | - |
| 09.10.2026 | 40,06 | 40,59 | 39,93 | 40,19 | 0,29% | - |
| 08.10.2026 | 39,82 | 40,14 | 39,56 | 40,07 | 0,56% | - |
| 07.10.2026 | 39,36 | 39,93 | 39,22 | 39,85 | 1,71% | - |
| 06.10.2026 | 39,01 | 39,54 | 38,89 | 39,18 | 0,84% | - |
| 05.10.2026 | 38,56 | 39,35 | 38,47 | 38,85 | 0,75% | 600,00 |
| 02.10.2026 | 38,60 | 39,01 | 38,47 | 38,56 | -0,18% | - |
| 01.10.2026 | 38,55 | 38,81 | 37,83 | 38,63 | 0,51% | - |
| 30.09.2026 | 38,45 | 39,69 | 37,73 | 38,44 | 0,00% | - |
| 29.09.2026 | 37,83 | 38,51 | 37,70 | 38,44 | 1,67% | - |
| 28.09.2026 | 38,19 | 38,88 | 37,52 | 37,81 | -0,30% | - |
| 25.09.2026 | 38,29 | 38,30 | 37,54 | 37,92 | -0,41% | 14,00 |
| 24.09.2026 | 38,37 | 39,07 | 37,97 | 38,08 | -0,87% | 27,00 |
| 23.09.2026 | 39,08 | 39,48 | 38,37 | 38,41 | -2,09% | - |
| 22.09.2026 | 39,20 | 39,57 | 39,05 | 39,23 | 0,05% | - |
| 21.09.2026 | 39,66 | 39,68 | 39,10 | 39,21 | -0,67% | 100,00 |
| 18.09.2026 | 39,81 | 39,95 | 39,36 | 39,48 | -0,74% | - |
| 17.09.2026 | 39,48 | 40,00 | 39,43 | 39,77 | 0,77% | 25,00 |
| 16.09.2026 | 39,28 | 39,62 | 39,16 | 39,47 | 0,25% | - |
| 15.09.2026 | 39,86 | 39,86 | 39,09 | 39,37 | -0,57% | - |
| 14.09.2026 | 39,83 | 40,36 | 39,33 | 39,59 | -0,34% | - |
| 11.09.2026 | 40,35 | 40,35 | 39,54 | 39,73 | -0,19% | - |
| 10.09.2026 | 39,86 | 40,18 | 39,56 | 39,80 | 1,13% | - |
| 09.09.2026 | 39,86 | 40,34 | 39,34 | 39,36 | -2,20% | - |
| 08.09.2026 | 40,40 | 40,66 | 39,75 | 40,24 | -0,65% | - |
| 07.09.2026 | 40,28 | 40,51 | 40,00 | 40,51 | 0,68% | 86,00 |
| 04.09.2026 | 40,50 | 40,63 | 40,17 | 40,23 | -0,53% | 3,00 |
| 03.09.2026 | 39,92 | 40,48 | 39,80 | 40,45 | 1,42% | - |
| 02.09.2026 | 39,72 | 39,98 | 39,25 | 39,88 | 0,33% | - |
| 01.09.2026 | 39,45 | 39,92 | 39,36 | 39,75 | 0,56% | 50,00 |
| 31.08.2026 | 39,43 | 40,09 | 39,06 | 39,53 | -0,09% | - |
| 28.08.2026 | 39,83 | 40,02 | 39,48 | 39,57 | 0,06% | - |
| 27.08.2026 | 40,19 | 40,28 | 39,50 | 39,54 | -1,15% | - |
| 26.08.2026 | 39,94 | 40,38 | 39,87 | 40,00 | -0,26% | - |
| 25.08.2026 | 40,11 | 40,56 | 39,86 | 40,11 | 0,61% | 25,00 |
| 24.08.2026 | 39,35 | 39,95 | 39,25 | 39,86 | 0,95% | - |
| 21.08.2026 | 40,41 | 40,75 | 39,39 | 39,49 | -2,83% | - |
| 20.08.2026 | 40,46 | 40,92 | 40,08 | 40,64 | 0,48% | - |
| 19.08.2026 | 40,70 | 41,09 | 40,12 | 40,44 | -1,04% | 13,00 |
| 18.08.2026 | 41,09 | 41,66 | 40,79 | 40,87 | -0,12% | - |
| 17.08.2026 | 40,86 | 41,16 | 40,50 | 40,92 | 0,07% | - |
| 14.08.2026 | 40,59 | 41,03 | 40,33 | 40,89 | 0,65% | - |
| 13.08.2026 | 40,78 | 41,07 | 40,54 | 40,62 | -0,22% | - |
| 12.08.2026 | 40,67 | 40,78 | 40,43 | 40,71 | 0,07% | - |
| 11.08.2026 | 40,51 | 40,81 | 40,08 | 40,68 | 0,57% | - |
| 10.08.2026 | 41,04 | 41,22 | 40,37 | 40,45 | -1,49% | - |
| 07.08.2026 | 40,63 | 41,22 | 40,30 | 41,06 | -0,21% | - |
| 06.08.2026 | 41,33 | 41,73 | 40,98 | 41,15 | -0,24% | - |
| 05.08.2026 | 42,01 | 42,28 | 41,19 | 41,25 | -1,76% | - |
| 04.08.2026 | 42,17 | 42,65 | 41,42 | 41,99 | 0,44% | - |
| 03.08.2026 | 42,12 | 42,55 | 41,72 | 41,80 | -0,19% | - |
| 31.07.2026 | 42,29 | 42,80 | 41,84 | 41,88 | -0,81% | - |
| 30.07.2026 | 42,84 | 43,35 | 42,10 | 42,22 | -1,80% | - |
| 29.07.2026 | 43,54 | 44,15 | 42,93 | 43,00 | -1,30% | - |
| 28.07.2026 | 43,39 | 44,35 | 43,21 | 43,56 | 0,21% | - |
| 27.07.2026 | 43,91 | 44,09 | 43,25 | 43,47 | -0,82% | 15,00 |
| 24.07.2026 | 43,50 | 44,01 | 43,36 | 43,83 | 0,96% | - |
| 23.07.2026 | 43,18 | 43,80 | 42,87 | 43,42 | 0,93% | - |
| 22.07.2026 | 42,60 | 43,29 | 42,20 | 43,02 | 1,44% | - |
| 21.07.2026 | 42,58 | 42,69 | 42,07 | 42,41 | -0,29% | - |
| 20.07.2026 | 42,48 | 43,09 | 42,22 | 42,53 | 0,18% | - |
| 17.07.2026 | 42,54 | 43,95 | 42,37 | 42,46 | -0,89% | - |
| 16.07.2026 | 42,41 | 43,14 | 42,17 | 42,84 | 1,03% | - |
| 15.07.2026 | 43,08 | 43,28 | 42,35 | 42,40 | -1,45% | - |
| 14.07.2026 | 42,67 | 43,07 | 42,11 | 43,03 | 0,97% | - |
| 13.07.2026 | 41,98 | 42,69 | 41,81 | 42,61 | 1,56% | - |
| 10.07.2026 | 41,65 | 42,04 | 41,57 | 41,96 | 0,49% | - |
| 09.07.2026 | 42,08 | 42,22 | 41,59 | 41,75 | -0,95% | - |
| 08.07.2026 | 42,41 | 42,66 | 41,91 | 42,15 | -0,84% | - |
| 07.07.2026 | 42,04 | 42,96 | 41,70 | 42,51 | 1,74% | - |
| 06.07.2026 | 41,90 | 42,58 | 41,67 | 41,78 | -1,51% | - |
| 03.07.2026 | 42,33 | 42,49 | 42,28 | 42,42 | -0,28% | - |
| 02.07.2026 | 41,48 | 42,54 | 41,06 | 42,54 | 2,75% | - |
| 01.07.2026 | 41,63 | 41,84 | 41,26 | 41,40 | -1,08% | - |
| 30.06.2026 | 41,95 | 42,43 | 41,59 | 41,85 | -0,40% | - |
| 29.06.2026 | 42,58 | 42,77 | 41,94 | 42,02 | -0,71% | - |
| 26.06.2026 | 42,23 | 42,52 | 41,88 | 42,32 | 0,36% | - |
| 25.06.2026 | 42,09 | 42,51 | 41,84 | 42,17 | 0,85% | - |
| 24.06.2026 | 41,70 | 42,11 | 41,62 | 41,82 | 0,60% | - |
| 23.06.2026 | 40,92 | 41,74 | 40,55 | 41,57 | 1,18% | - |
| 22.06.2026 | 40,39 | 41,16 | 40,39 | 41,08 | 1,56% | - |
| 19.06.2026 | 40,47 | 40,56 | 40,38 | 40,45 | -0,76% | - |
| 18.06.2026 | 40,12 | 40,96 | 39,95 | 40,76 | 1,42% | - |
| 17.06.2026 | 41,11 | 41,29 | 40,15 | 40,19 | -2,18% | - |
| 16.06.2026 | 40,85 | 41,41 | 40,74 | 41,09 | 0,10% | - |
| 15.06.2026 | 40,66 | 41,16 | 40,03 | 41,05 | 1,43% | - |
| 12.06.2026 | 40,31 | 40,93 | 40,24 | 40,47 | 0,19% | - |
| 11.06.2026 | 40,24 | 40,82 | 40,17 | 40,39 | 0,61% | - |
| 10.06.2026 | 39,78 | 40,21 | 39,40 | 40,15 | 0,48% | - |
| 09.06.2026 | 39,63 | 40,02 | 39,37 | 39,96 | 0,77% | - |
| 08.06.2026 | 40,17 | 40,37 | 39,46 | 39,65 | -2,12% | - |
| 05.06.2026 | 39,30 | 40,54 | 39,21 | 40,51 | 3,54% | - |
| 04.06.2026 | 39,28 | 39,70 | 38,82 | 39,13 | -1,01% | - |