40,860€
0,59%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 39,05 | 39,91 | 38,87 | 39,53 | 1,39% | - |
| 02.06.2026 | 39,02 | 39,48 | 38,85 | 38,99 | -0,49% | - |
| 01.06.2026 | 39,81 | 40,19 | 39,09 | 39,18 | -1,48% | - |
| 29.05.2026 | 39,65 | 39,91 | 39,54 | 39,77 | -0,40% | - |
| 28.05.2026 | 40,22 | 40,65 | 39,61 | 39,93 | -1,09% | - |
| 27.05.2026 | 40,10 | 40,54 | 39,76 | 40,37 | 0,90% | - |
| 26.05.2026 | 39,43 | 40,23 | 39,42 | 40,01 | -0,35% | - |
| 25.05.2026 | 39,93 | 40,19 | 39,93 | 40,15 | 0,59% | 2,00 |
| 22.05.2026 | 39,17 | 39,91 | 39,02 | 39,91 | 2,46% | - |
| 21.05.2026 | 39,09 | 39,37 | 38,91 | 38,95 | -0,55% | - |
| 20.05.2026 | 39,05 | 39,29 | 38,80 | 39,17 | 1,62% | - |
| 19.05.2026 | 38,02 | 38,74 | 37,97 | 38,54 | 0,90% | 100,00 |
| 18.05.2026 | 38,05 | 38,20 | 37,36 | 38,20 | 1,07% | - |
| 15.05.2026 | 38,25 | 39,18 | 37,64 | 37,79 | -0,89% | - |
| 14.05.2026 | 37,51 | 38,38 | 37,51 | 38,13 | 1,41% | - |
| 13.05.2026 | 38,10 | 38,43 | 37,49 | 37,60 | -1,44% | - |
| 12.05.2026 | 37,76 | 38,28 | 37,59 | 38,15 | 1,19% | - |
| 11.05.2026 | 37,59 | 38,02 | 37,59 | 37,70 | -0,85% | - |
| 08.05.2026 | 38,53 | 38,85 | 37,86 | 38,03 | -0,56% | 30,00 |
| 07.05.2026 | 38,43 | 38,81 | 38,02 | 38,24 | -1,79% | - |
| 06.05.2026 | 39,28 | 40,09 | 38,43 | 38,94 | -1,39% | 1,00 |
| 05.05.2026 | 40,01 | 40,39 | 39,36 | 39,49 | -0,92% | - |
| 04.05.2026 | 40,03 | 40,42 | 39,58 | 39,85 | -1,31% | 70,00 |
| 30.04.2026 | 42,56 | 42,56 | 40,12 | 40,38 | -3,22% | 20,00 |
| 29.04.2026 | 42,25 | 42,75 | 41,57 | 41,73 | -1,45% | 1,00 |
| 28.04.2026 | 42,58 | 42,78 | 42,25 | 42,34 | 0,24% | - |
| 27.04.2026 | 42,26 | 42,64 | 41,88 | 42,24 | -0,12% | - |
| 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 | 0,23% | - |
| 26.03.2026 | 42,80 | 43,70 | 42,60 | 43,40 | 1,88% | - |
| 25.03.2026 | 42,30 | 42,70 | 42,30 | 42,60 | 0,95% | - |