43,500€
1,64%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,80 | 43,80 | 42,80 | 43,50 | 1,64% | - |
| 05.06.2025 | 42,70 | 43,10 | 42,20 | 42,80 | 0,23% | - |
| 04.06.2025 | 43,40 | 43,80 | 42,70 | 42,70 | -1,61% | - |
| 03.06.2025 | 43,40 | 43,70 | 43,00 | 43,40 | 0,46% | - |
| 02.06.2025 | 43,50 | 43,90 | 42,50 | 43,20 | -0,92% | - |
| 30.05.2025 | 43,90 | 44,30 | 43,10 | 43,60 | -0,23% | - |
| 29.05.2025 | 43,40 | 44,50 | 42,80 | 43,70 | 0,69% | - |
| 28.05.2025 | 43,40 | 43,70 | 42,90 | 43,40 | 0,23% | - |
| 27.05.2025 | 42,30 | 43,40 | 42,30 | 43,30 | 1,17% | 3,00 |
| 26.05.2025 | 42,30 | 42,90 | 42,30 | 42,80 | 0,94% | - |
| 23.05.2025 | 43,00 | 43,20 | 42,10 | 42,40 | -1,62% | - |
| 22.05.2025 | 43,10 | 43,40 | 42,70 | 43,10 | -0,23% | - |
| 21.05.2025 | 44,60 | 44,60 | 43,00 | 43,20 | -3,36% | - |
| 20.05.2025 | 45,30 | 45,90 | 44,60 | 44,70 | -1,32% | - |
| 19.05.2025 | 45,80 | 45,80 | 44,80 | 45,30 | -1,31% | - |
| 16.05.2025 | 45,50 | 46,10 | 45,00 | 45,90 | 0,88% | 5,00 |
| 15.05.2025 | 45,10 | 45,70 | 44,60 | 45,50 | 0,66% | - |
| 14.05.2025 | 45,50 | 45,70 | 44,70 | 45,20 | -0,66% | - |
| 13.05.2025 | 46,30 | 46,40 | 45,20 | 45,50 | -1,52% | - |
| 12.05.2025 | 44,30 | 47,00 | 44,30 | 46,20 | 4,29% | - |
| 09.05.2025 | 44,30 | 44,40 | 43,90 | 44,30 | 0,00% | - |
| 08.05.2025 | 42,90 | 44,60 | 42,90 | 44,30 | 2,31% | - |
| 07.05.2025 | 43,10 | 43,70 | 43,00 | 43,30 | 0,93% | - |
| 06.05.2025 | 43,40 | 43,40 | 42,50 | 42,90 | -1,15% | - |
| 05.05.2025 | 43,60 | 43,60 | 42,90 | 43,40 | -0,46% | - |
| 02.05.2025 | 42,10 | 43,80 | 42,10 | 43,60 | 3,81% | - |
| 30.04.2025 | 41,90 | 42,10 | 41,00 | 42,00 | 0,24% | - |
| 29.04.2025 | 41,90 | 42,10 | 41,30 | 41,90 | 0,24% | - |
| 28.04.2025 | 41,50 | 43,60 | 41,30 | 41,80 | 0,00% | - |
| 25.04.2025 | 41,90 | 44,30 | 41,50 | 41,80 | -0,48% | - |
| 24.04.2025 | 41,70 | 43,80 | 41,10 | 42,00 | 0,72% | - |
| 23.04.2025 | 40,70 | 42,80 | 40,70 | 41,70 | 2,46% | - |
| 22.04.2025 | 40,90 | 41,10 | 39,30 | 40,70 | -2,86% | - |
| 17.04.2025 | 41,10 | 42,30 | 39,50 | 41,90 | 1,95% | - |
| 16.04.2025 | 41,30 | 41,80 | 40,50 | 41,10 | -0,72% | - |
| 15.04.2025 | 40,60 | 41,90 | 40,60 | 41,40 | 1,72% | - |
| 14.04.2025 | 39,90 | 41,30 | 39,90 | 40,70 | 1,50% | - |
| 11.04.2025 | 39,70 | 40,30 | 38,50 | 40,10 | 0,25% | - |
| 10.04.2025 | 42,30 | 42,30 | 38,80 | 40,00 | -5,88% | - |
| 09.04.2025 | 39,00 | 42,70 | 36,70 | 42,50 | 9,25% | - |
| 08.04.2025 | 41,10 | 42,50 | 38,30 | 38,90 | -5,35% | - |
| 07.04.2025 | 43,10 | 43,10 | 39,90 | 41,10 | -4,86% | - |
| 04.04.2025 | 45,20 | 45,20 | 42,20 | 43,20 | -4,64% | - |
| 03.04.2025 | 49,85 | 49,85 | 45,20 | 45,30 | -8,85% | - |
| 02.04.2025 | 49,85 | 50,30 | 49,20 | 49,70 | -0,70% | - |
| 01.04.2025 | 49,85 | 50,50 | 49,20 | 50,05 | 0,70% | - |
| 31.03.2025 | 49,10 | 50,15 | 48,70 | 49,70 | 0,20% | - |
| 28.03.2025 | 50,15 | 50,50 | 49,20 | 49,60 | -1,59% | 25,00 |
| 27.03.2025 | 50,50 | 51,00 | 50,00 | 50,40 | -0,69% | - |
| 26.03.2025 | 50,05 | 50,75 | 49,95 | 50,75 | 1,00% | 6,00 |
| 25.03.2025 | 50,30 | 50,65 | 49,65 | 50,25 | 0,00% | - |
| 24.03.2025 | 49,20 | 50,50 | 49,20 | 50,25 | 1,72% | - |
| 21.03.2025 | 50,50 | 50,75 | 49,40 | 49,40 | -2,66% | - |
| 20.03.2025 | 50,50 | 52,00 | 50,20 | 50,75 | 1,30% | - |
| 19.03.2025 | 50,50 | 53,25 | 50,10 | 50,10 | -0,79% | 400,00 |
| 18.03.2025 | 51,00 | 51,50 | 49,85 | 50,50 | -0,49% | - |
| 17.03.2025 | 50,50 | 51,25 | 49,95 | 50,75 | -0,49% | - |
| 14.03.2025 | 50,05 | 51,00 | 49,65 | 51,00 | 2,51% | - |
| 13.03.2025 | 51,50 | 52,50 | 49,65 | 49,75 | -1,49% | - |
| 12.03.2025 | 51,05 | 51,75 | 50,15 | 50,50 | 0,30% | - |
| 11.03.2025 | 51,15 | 51,50 | 50,25 | 50,35 | -0,69% | - |
| 10.03.2025 | 53,00 | 53,50 | 50,35 | 50,70 | -4,79% | - |
| 07.03.2025 | 53,50 | 53,75 | 52,50 | 53,25 | -0,47% | - |
| 06.03.2025 | 53,75 | 54,50 | 52,75 | 53,50 | -0,47% | - |
| 05.03.2025 | 53,50 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 04.03.2025 | 54,50 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 03.03.2025 | 54,75 | 55,00 | 53,50 | 54,25 | -1,36% | - |
| 28.02.2025 | 54,75 | 55,25 | 54,25 | 55,00 | 0,46% | - |
| 27.02.2025 | 54,00 | 55,25 | 53,50 | 54,75 | 0,92% | - |
| 26.02.2025 | 54,00 | 54,50 | 53,75 | 54,25 | 0,93% | - |
| 25.02.2025 | 53,50 | 54,50 | 53,50 | 53,75 | 0,00% | - |
| 24.02.2025 | 53,25 | 54,00 | 53,00 | 53,75 | 0,94% | - |
| 21.02.2025 | 53,00 | 54,50 | 52,75 | 53,25 | 0,00% | - |
| 20.02.2025 | 53,50 | 55,25 | 52,75 | 53,25 | 0,00% | - |
| 19.02.2025 | 53,50 | 54,00 | 53,00 | 53,25 | 0,00% | - |
| 18.02.2025 | 53,00 | 54,25 | 53,00 | 53,25 | 0,47% | - |
| 17.02.2025 | 53,00 | 53,25 | 52,75 | 53,00 | -0,47% | - |
| 14.02.2025 | 53,50 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 13.02.2025 | 53,25 | 53,50 | 52,75 | 53,25 | 0,00% | - |
| 12.02.2025 | 54,00 | 54,50 | 53,25 | 53,25 | -1,84% | - |
| 11.02.2025 | 53,50 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 10.02.2025 | 53,00 | 53,75 | 53,00 | 53,25 | 0,00% | - |
| 07.02.2025 | 53,00 | 53,50 | 52,50 | 53,25 | 0,00% | - |
| 06.02.2025 | 51,75 | 55,00 | 51,00 | 53,25 | 2,90% | - |
| 05.02.2025 | 51,75 | 52,50 | 50,75 | 51,75 | -0,48% | - |
| 04.02.2025 | 51,50 | 52,50 | 50,75 | 52,00 | 0,00% | - |
| 03.02.2025 | 51,50 | 52,25 | 50,55 | 52,00 | 0,00% | - |
| 31.01.2025 | 51,50 | 52,50 | 51,25 | 52,00 | 0,97% | - |
| 30.01.2025 | 51,00 | 52,00 | 50,65 | 51,50 | 1,48% | - |
| 29.01.2025 | 51,50 | 52,00 | 50,50 | 50,75 | -1,46% | - |
| 28.01.2025 | 51,00 | 52,00 | 51,00 | 51,50 | 0,00% | - |
| 27.01.2025 | 51,00 | 52,00 | 50,65 | 51,50 | 0,98% | - |
| 24.01.2025 | 51,00 | 51,50 | 50,05 | 51,00 | 0,00% | - |
| 23.01.2025 | 50,40 | 51,50 | 50,15 | 51,00 | 0,99% | - |
| 22.01.2025 | 51,00 | 51,25 | 50,25 | 50,50 | -1,94% | - |
| 21.01.2025 | 48,90 | 51,50 | 48,70 | 51,50 | 5,53% | - |
| 20.01.2025 | 49,30 | 49,55 | 48,70 | 48,80 | -1,41% | - |
| 17.01.2025 | 49,85 | 50,50 | 49,40 | 49,50 | -1,30% | - |
| 16.01.2025 | 48,80 | 50,15 | 47,80 | 50,15 | 2,77% | - |
| 15.01.2025 | 48,50 | 49,65 | 48,30 | 48,80 | 0,41% | - |