£19,296
1,82%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,09 | 19,28 | 18,74 | 19,28 | 1,73% | - |
| 19.12.2024 | 19,00 | 19,01 | 18,62 | 18,95 | 0,06% | - |
| 18.12.2024 | 19,01 | 19,40 | 18,94 | 18,94 | -0,53% | - |
| 17.12.2024 | 19,04 | 19,09 | 18,77 | 19,04 | -0,21% | - |
| 16.12.2024 | 19,10 | 19,13 | 19,04 | 19,08 | -0,27% | - |
| 13.12.2024 | 19,17 | 19,18 | 18,99 | 19,13 | -0,35% | - |
| 12.12.2024 | 19,30 | 19,43 | 19,13 | 19,20 | -0,04% | - |
| 11.12.2024 | 19,67 | 19,67 | 19,12 | 19,21 | -1,90% | - |
| 10.12.2024 | 19,67 | 19,67 | 19,40 | 19,58 | 0,30% | - |
| 09.12.2024 | 20,16 | 20,16 | 19,49 | 19,52 | -3,45% | - |
| 06.12.2024 | 20,19 | 20,22 | 20,08 | 20,22 | 0,37% | - |
| 05.12.2024 | 19,90 | 20,14 | 19,88 | 20,14 | 1,34% | - |
| 04.12.2024 | 20,01 | 20,11 | 19,69 | 19,87 | -1,47% | - |
| 03.12.2024 | 19,84 | 20,24 | 19,84 | 20,17 | 1,01% | - |
| 02.12.2024 | 20,04 | 20,09 | 19,94 | 19,97 | -0,50% | - |
| 29.11.2024 | 20,08 | 20,22 | 19,99 | 20,07 | -1,07% | - |
| 28.11.2024 | 20,17 | 20,33 | 20,06 | 20,29 | 0,24% | - |
| 27.11.2024 | 20,83 | 21,25 | 19,78 | 20,24 | -0,28% | - |
| 26.11.2024 | 18,03 | 20,30 | 18,03 | 20,30 | 14,01% | - |
| 25.11.2024 | 17,72 | 17,81 | 17,59 | 17,80 | 1,30% | - |
| 22.11.2024 | 17,35 | 17,62 | 17,35 | 17,57 | 1,09% | - |
| 21.11.2024 | 17,34 | 17,47 | 17,29 | 17,39 | 0,42% | - |
| 20.11.2024 | 17,87 | 17,95 | 17,13 | 17,31 | -1,51% | - |
| 19.11.2024 | 17,79 | 17,86 | 17,49 | 17,58 | -1,25% | - |
| 18.11.2024 | 17,92 | 17,96 | 17,56 | 17,80 | -0,31% | - |
| 15.11.2024 | 17,83 | 17,98 | 17,83 | 17,86 | 0,33% | - |
| 14.11.2024 | 17,95 | 18,10 | 17,72 | 17,80 | 0,02% | - |
| 13.11.2024 | 17,58 | 17,80 | 17,58 | 17,80 | 1,20% | - |
| 12.11.2024 | 17,76 | 17,93 | 17,51 | 17,59 | -0,03% | - |
| 11.11.2024 | 17,63 | 17,74 | 17,42 | 17,59 | 0,93% | - |
| 08.11.2024 | 17,56 | 17,89 | 17,43 | 17,43 | -0,67% | - |
| 07.11.2024 | 17,61 | 17,68 | 17,53 | 17,55 | -1,02% | - |
| 06.11.2024 | 17,78 | 18,08 | 17,73 | 17,73 | -0,31% | - |
| 05.11.2024 | 17,56 | 18,08 | 17,39 | 17,78 | 1,37% | - |
| 04.11.2024 | 17,48 | 17,65 | 17,19 | 17,54 | -0,26% | - |
| 01.11.2024 | 17,52 | 17,59 | 17,41 | 17,59 | 1,02% | - |
| 31.10.2024 | 17,29 | 17,44 | 17,19 | 17,41 | -0,44% | - |
| 30.10.2024 | 17,49 | 17,67 | 17,16 | 17,49 | 0,16% | - |
| 29.10.2024 | 17,33 | 17,54 | 17,29 | 17,46 | 0,86% | - |
| 28.10.2024 | 17,23 | 17,31 | 17,12 | 17,31 | 0,36% | - |
| 25.10.2024 | 17,28 | 17,30 | 17,22 | 17,25 | -0,48% | - |
| 24.10.2024 | 17,31 | 17,36 | 17,31 | 17,33 | 0,02% | - |
| 23.10.2024 | 17,29 | 17,42 | 17,21 | 17,33 | 0,53% | - |
| 22.10.2024 | 17,07 | 17,24 | 17,00 | 17,24 | 0,96% | - |
| 21.10.2024 | 17,28 | 17,30 | 16,95 | 17,07 | -1,29% | - |
| 18.10.2024 | 17,46 | 17,47 | 17,29 | 17,30 | -0,68% | - |
| 17.10.2024 | 17,37 | 17,43 | 17,35 | 17,42 | 0,32% | - |
| 16.10.2024 | 17,55 | 17,62 | 17,30 | 17,36 | -0,27% | - |
| 15.10.2024 | 17,20 | 17,59 | 17,18 | 17,41 | 1,50% | - |
| 14.10.2024 | 17,09 | 17,15 | 16,97 | 17,15 | 0,21% | - |
| 11.10.2024 | 17,20 | 17,38 | 17,08 | 17,11 | -0,85% | - |
| 10.10.2024 | 17,59 | 17,63 | 17,17 | 17,26 | -1,38% | - |
| 09.10.2024 | 17,55 | 17,55 | 17,45 | 17,50 | -0,31% | - |
| 08.10.2024 | 17,81 | 17,81 | 17,50 | 17,56 | -1,23% | - |
| 07.10.2024 | 16,24 | 17,77 | 16,24 | 17,77 | 9,99% | - |
| 04.10.2024 | 16,19 | 16,22 | 16,13 | 16,16 | -0,11% | - |
| 03.10.2024 | 16,48 | 16,48 | 16,18 | 16,18 | -1,26% | - |
| 02.10.2024 | 16,23 | 16,38 | 16,12 | 16,38 | 1,09% | - |
| 01.10.2024 | 16,42 | 16,42 | 16,17 | 16,21 | -0,72% | - |
| 30.09.2024 | 15,93 | 16,37 | 15,90 | 16,33 | 2,74% | - |
| 27.09.2024 | 16,06 | 16,06 | 15,89 | 15,89 | -1,17% | - |
| 26.09.2024 | 16,01 | 16,23 | 16,00 | 16,08 | 0,73% | - |
| 25.09.2024 | 16,05 | 16,09 | 15,96 | 15,96 | -0,72% | - |
| 24.09.2024 | 16,17 | 16,26 | 16,08 | 16,08 | -0,41% | - |
| 23.09.2024 | 15,90 | 16,25 | 15,90 | 16,14 | 2,13% | - |
| 20.09.2024 | 16,18 | 16,18 | 15,81 | 15,81 | -1,75% | - |
| 19.09.2024 | 15,71 | 16,09 | 15,68 | 16,09 | 2,46% | - |
| 18.09.2024 | 15,72 | 15,82 | 15,62 | 15,70 | -0,82% | - |
| 17.09.2024 | 15,54 | 15,87 | 15,54 | 15,83 | 1,85% | - |
| 16.09.2024 | 15,76 | 15,89 | 15,54 | 15,54 | -0,63% | - |
| 13.09.2024 | 15,38 | 15,64 | 15,37 | 15,64 | 3,22% | - |
| 12.09.2024 | 15,03 | 15,16 | 15,01 | 15,16 | 0,95% | - |
| 11.09.2024 | 15,32 | 15,32 | 15,01 | 15,01 | -1,91% | - |
| 10.09.2024 | 15,25 | 15,30 | 14,93 | 15,30 | 0,85% | - |
| 09.09.2024 | 15,05 | 15,18 | 15,05 | 15,18 | -0,35% | - |
| 06.09.2024 | 15,38 | 15,38 | 15,23 | 15,23 | -0,12% | - |
| 05.09.2024 | 15,45 | 15,45 | 15,12 | 15,25 | -0,61% | - |
| 04.09.2024 | 15,10 | 15,34 | 15,10 | 15,34 | -0,63% | - |
| 03.09.2024 | 16,00 | 16,00 | 15,43 | 15,44 | -3,71% | - |
| 02.09.2024 | 15,69 | 16,03 | 15,69 | 16,03 | 2,86% | - |
| 30.08.2024 | 15,33 | 15,62 | 15,33 | 15,59 | -0,42% | - |
| 29.08.2024 | 15,58 | 15,79 | 15,58 | 15,65 | 0,64% | - |
| 28.08.2024 | 15,54 | 15,68 | 15,44 | 15,55 | 0,37% | - |
| 27.08.2024 | 15,77 | 15,81 | 15,48 | 15,50 | 2,71% | - |
| 26.08.2024 | 15,05 | 15,09 | 15,05 | 15,09 | -3,52% | - |
| 23.08.2024 | 15,63 | 15,67 | 15,46 | 15,64 | 0,33% | - |
| 22.08.2024 | 15,63 | 15,77 | 15,59 | 15,59 | -0,30% | - |
| 21.08.2024 | 15,69 | 15,77 | 15,58 | 15,64 | -0,18% | - |
| 20.08.2024 | 15,71 | 15,81 | 15,66 | 15,66 | -0,51% | - |
| 19.08.2024 | 15,64 | 15,90 | 15,61 | 15,74 | 1,72% | - |
| 16.08.2024 | 15,11 | 15,48 | 15,11 | 15,48 | 2,06% | - |
| 15.08.2024 | 14,83 | 15,23 | 14,83 | 15,16 | 2,31% | - |
| 14.08.2024 | 14,81 | 14,82 | 14,74 | 14,82 | 0,74% | - |
| 13.08.2024 | 14,69 | 14,76 | 14,66 | 14,71 | -0,65% | - |
| 12.08.2024 | 14,58 | 14,86 | 14,58 | 14,81 | 1,41% | - |
| 09.08.2024 | 14,50 | 14,63 | 14,48 | 14,60 | 1,23% | - |
| 08.08.2024 | 14,56 | 14,56 | 14,12 | 14,43 | -0,24% | - |
| 07.08.2024 | 14,65 | 14,71 | 14,40 | 14,46 | -1,72% | - |
| 06.08.2024 | 14,34 | 14,74 | 14,31 | 14,71 | 2,70% | - |
| 05.08.2024 | 14,73 | 14,73 | 13,88 | 14,33 | -2,81% | - |