53,000€
-0,93%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 53,25 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 07.05.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 1,90% | - |
| 06.05.2026 | 52,75 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 05.05.2026 | 52,50 | 52,75 | 52,00 | 52,75 | -0,47% | - |
| 04.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 0,47% | - |
| 30.04.2026 | 52,50 | 53,25 | 52,25 | 52,75 | -1,40% | - |
| 29.04.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,94% | - |
| 28.04.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 1,44% | - |
| 27.04.2026 | 52,25 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 24.04.2026 | 53,75 | 53,75 | 52,25 | 52,25 | -3,69% | - |
| 23.04.2026 | 54,00 | 55,00 | 53,75 | 54,25 | 0,46% | - |
| 22.04.2026 | 53,75 | 54,00 | 53,75 | 54,00 | -1,82% | - |
| 21.04.2026 | 54,25 | 55,00 | 54,25 | 55,00 | 2,33% | - |
| 20.04.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 1,42% | - |
| 17.04.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 1,44% | - |
| 16.04.2026 | 52,25 | 52,50 | 52,00 | 52,25 | 0,97% | - |
| 15.04.2026 | 51,75 | 52,00 | 51,75 | 51,75 | 0,49% | - |
| 14.04.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 0,00% | - |
| 13.04.2026 | 51,75 | 51,75 | 51,50 | 51,50 | 0,00% | - |
| 10.04.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -0,48% | - |
| 09.04.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 08.04.2026 | 50,75 | 52,25 | 50,25 | 51,50 | 1,98% | - |
| 07.04.2026 | 50,75 | 50,75 | 50,50 | 50,50 | 0,90% | - |
| 02.04.2026 | 50,25 | 50,75 | 50,05 | 50,05 | 0,20% | - |
| 01.04.2026 | 50,25 | 50,25 | 49,90 | 49,95 | 0,20% | - |
| 31.03.2026 | 49,85 | 50,05 | 49,85 | 49,85 | 0,00% | - |
| 30.03.2026 | 49,70 | 49,85 | 49,50 | 49,85 | -1,29% | - |
| 27.03.2026 | 50,25 | 50,75 | 50,25 | 50,50 | 0,50% | - |
| 26.03.2026 | 50,15 | 50,25 | 50,15 | 50,25 | -0,50% | - |
| 25.03.2026 | 49,70 | 50,75 | 49,50 | 50,50 | 1,61% | - |
| 24.03.2026 | 49,90 | 49,90 | 49,60 | 49,70 | 1,84% | - |
| 23.03.2026 | 49,50 | 49,50 | 48,60 | 48,80 | -3,84% | - |
| 20.03.2026 | 51,25 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 19.03.2026 | 52,75 | 52,75 | 50,75 | 50,75 | -4,25% | - |
| 18.03.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -0,47% | - |
| 17.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,47% | - |
| 16.03.2026 | 52,75 | 53,75 | 52,75 | 53,00 | 0,95% | - |
| 13.03.2026 | 52,25 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 12.03.2026 | 52,75 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 11.03.2026 | 52,75 | 52,75 | 52,25 | 52,75 | 1,93% | - |
| 10.03.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 09.03.2026 | 51,00 | 51,50 | 51,00 | 51,25 | -3,30% | - |
| 06.03.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -0,93% | - |
| 05.03.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,94% | - |
| 04.03.2026 | 53,75 | 54,00 | 53,00 | 53,00 | -1,85% | - |
| 03.03.2026 | 54,25 | 54,25 | 54,00 | 54,00 | 1,89% | - |
| 02.03.2026 | 52,75 | 53,75 | 52,75 | 53,00 | -0,93% | - |
| 27.02.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,00% | - |
| 26.02.2026 | 52,75 | 53,75 | 52,75 | 53,50 | 1,90% | - |
| 25.02.2026 | 52,75 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 24.02.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 1,93% | - |
| 23.02.2026 | 52,00 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 20.02.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 0,98% | - |
| 19.02.2026 | 51,25 | 51,50 | 51,00 | 51,25 | 0,49% | - |
| 18.02.2026 | 50,75 | 51,00 | 50,50 | 51,00 | 0,49% | - |
| 17.02.2026 | 49,50 | 50,75 | 49,30 | 50,75 | 2,32% | - |
| 16.02.2026 | 49,75 | 49,85 | 49,50 | 49,60 | 1,64% | - |
| 13.02.2026 | 48,90 | 48,90 | 48,80 | 48,80 | -2,50% | - |
| 12.02.2026 | 49,95 | 50,05 | 49,95 | 50,05 | -0,89% | - |
| 11.02.2026 | 50,40 | 50,50 | 50,40 | 50,50 | 0,00% | - |
| 10.02.2026 | 49,95 | 50,75 | 49,75 | 50,50 | 1,81% | - |
| 09.02.2026 | 51,00 | 51,00 | 49,50 | 49,60 | -1,29% | - |
| 06.02.2026 | 50,50 | 51,25 | 50,15 | 50,25 | 1,72% | - |
| 05.02.2026 | 49,95 | 49,95 | 49,40 | 49,40 | 0,20% | - |
| 04.02.2026 | 49,40 | 49,40 | 49,30 | 49,30 | 0,41% | - |
| 03.02.2026 | 48,80 | 49,40 | 48,70 | 49,10 | 1,24% | - |
| 02.02.2026 | 49,00 | 49,00 | 48,50 | 48,50 | 0,41% | - |
| 30.01.2026 | 48,60 | 48,80 | 48,10 | 48,30 | 0,21% | - |
| 29.01.2026 | 47,40 | 48,40 | 47,40 | 48,20 | 0,84% | - |
| 28.01.2026 | 47,80 | 47,90 | 47,80 | 47,80 | 0,00% | - |
| 27.01.2026 | 48,00 | 48,20 | 47,60 | 47,80 | -0,62% | - |
| 26.01.2026 | 48,40 | 48,70 | 47,80 | 48,10 | -1,23% | - |
| 23.01.2026 | 48,60 | 48,80 | 48,60 | 48,70 | -1,62% | - |
| 22.01.2026 | 50,05 | 50,30 | 49,40 | 49,50 | -1,59% | - |
| 21.01.2026 | 50,15 | 50,30 | 50,15 | 50,30 | -0,89% | - |
| 20.01.2026 | 50,50 | 50,75 | 50,50 | 50,75 | -1,93% | - |
| 16.01.2026 | 51,00 | 52,00 | 51,00 | 51,75 | 1,47% | - |
| 15.01.2026 | 51,00 | 51,75 | 51,00 | 51,00 | 0,99% | - |
| 14.01.2026 | 50,75 | 50,75 | 50,50 | 50,50 | 1,61% | - |
| 13.01.2026 | 50,40 | 51,00 | 49,70 | 49,70 | -2,55% | - |
| 12.01.2026 | 51,00 | 51,00 | 50,75 | 51,00 | 0,99% | - |
| 09.01.2026 | 50,40 | 50,50 | 50,40 | 50,50 | 1,30% | - |
| 08.01.2026 | 49,95 | 49,95 | 49,85 | 49,85 | -0,40% | - |
| 07.01.2026 | 49,40 | 50,30 | 49,40 | 50,05 | 1,93% | - |
| 06.01.2026 | 49,70 | 50,05 | 49,10 | 49,10 | -3,25% | - |
| 05.01.2026 | 49,50 | 50,75 | 49,50 | 50,75 | 4,86% | - |
| 02.01.2026 | 48,20 | 48,40 | 48,20 | 48,40 | -1,83% | - |
| 30.12.2025 | 49,20 | 49,30 | 49,20 | 49,30 | -0,20% | - |
| 29.12.2025 | 49,50 | 49,50 | 49,40 | 49,40 | 1,65% | - |
| 23.12.2025 | 49,00 | 49,50 | 48,60 | 48,60 | -1,62% | - |
| 22.12.2025 | 49,50 | 49,50 | 49,10 | 49,40 | -0,20% | - |
| 19.12.2025 | 49,85 | 49,85 | 49,50 | 49,50 | -0,70% | - |
| 18.12.2025 | 49,85 | 49,85 | 49,80 | 49,85 | 0,10% | - |
| 17.12.2025 | 49,40 | 50,30 | 49,10 | 49,80 | 0,61% | - |
| 16.12.2025 | 49,40 | 50,30 | 48,90 | 49,50 | 0,41% | - |
| 15.12.2025 | 49,50 | 50,40 | 49,30 | 49,30 | -0,20% | - |
| 12.12.2025 | 50,40 | 50,75 | 49,20 | 49,40 | -0,90% | - |
| 11.12.2025 | 49,95 | 49,95 | 49,85 | 49,85 | -0,40% | - |
| 10.12.2025 | 49,20 | 50,15 | 49,10 | 50,05 | 1,52% | - |
| 09.12.2025 | 49,85 | 49,85 | 49,30 | 49,30 | -0,40% | - |