£13,107
2,58%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,79 | 12,84 | 12,78 | 12,83 | 0,41% | - |
| 02.05.2024 | 12,74 | 12,78 | 12,60 | 12,78 | 0,44% | - |
| 30.04.2024 | 12,61 | 12,74 | 12,56 | 12,72 | 1,98% | - |
| 29.04.2024 | 12,27 | 12,48 | 12,27 | 12,48 | 2,36% | - |
| 26.04.2024 | 12,29 | 12,34 | 12,19 | 12,19 | 0,30% | - |
| 25.04.2024 | 12,45 | 12,51 | 11,86 | 12,15 | -2,84% | - |
| 24.04.2024 | 12,50 | 12,59 | 12,45 | 12,51 | -0,48% | - |
| 23.04.2024 | 12,09 | 12,62 | 12,09 | 12,57 | 4,12% | - |
| 22.04.2024 | 11,68 | 12,07 | 11,68 | 12,07 | 3,93% | - |
| 19.04.2024 | 11,83 | 11,83 | 11,61 | 11,61 | -1,43% | - |
| 18.04.2024 | 11,91 | 11,92 | 11,56 | 11,78 | -0,12% | - |
| 17.04.2024 | 11,66 | 11,80 | 11,49 | 11,80 | 0,74% | - |
| 16.04.2024 | 11,82 | 11,82 | 11,71 | 11,71 | -1,52% | - |
| 15.04.2024 | 12,03 | 12,03 | 11,77 | 11,89 | -3,10% | - |
| 12.04.2024 | 12,04 | 12,27 | 12,04 | 12,27 | 0,57% | - |
| 11.04.2024 | 12,14 | 12,31 | 12,06 | 12,20 | -0,23% | - |
| 10.04.2024 | 12,59 | 12,65 | 12,23 | 12,23 | -2,95% | - |
| 09.04.2024 | 12,99 | 12,99 | 12,59 | 12,60 | -2,76% | - |
| 08.04.2024 | 12,39 | 12,96 | 12,39 | 12,96 | 5,76% | - |
| 05.04.2024 | 12,27 | 12,34 | 12,20 | 12,25 | -0,18% | - |
| 04.04.2024 | 12,05 | 12,29 | 12,02 | 12,27 | 1,81% | - |
| 03.04.2024 | 11,96 | 12,06 | 11,88 | 12,06 | 0,52% | - |
| 02.04.2024 | 12,24 | 12,28 | 11,98 | 11,99 | -1,96% | - |
| 28.03.2024 | 12,12 | 12,23 | 11,83 | 12,23 | -0,17% | - |
| 27.03.2024 | 12,09 | 12,29 | 12,02 | 12,25 | 1,97% | - |
| 26.03.2024 | 12,01 | 12,02 | 11,86 | 12,02 | 0,05% | - |
| 25.03.2024 | 12,42 | 12,42 | 12,00 | 12,01 | -2,60% | - |
| 22.03.2024 | 12,39 | 12,40 | 12,31 | 12,33 | 0,11% | - |
| 21.03.2024 | 12,13 | 12,32 | 12,13 | 12,32 | 1,61% | - |
| 20.03.2024 | 12,02 | 12,17 | 12,01 | 12,12 | 0,72% | - |
| 19.03.2024 | 11,99 | 12,09 | 11,89 | 12,04 | 0,45% | - |
| 18.03.2024 | 10,76 | 12,04 | 10,76 | 11,98 | -0,83% | - |
| 15.03.2024 | 12,54 | 12,54 | 12,05 | 12,08 | -3,67% | - |
| 14.03.2024 | 12,58 | 12,66 | 12,50 | 12,54 | 0,03% | - |
| 13.03.2024 | 12,10 | 12,54 | 12,10 | 12,54 | 3,82% | - |
| 12.03.2024 | 12,06 | 12,12 | 11,99 | 12,08 | 0,16% | - |
| 11.03.2024 | 12,00 | 12,16 | 11,99 | 12,06 | 0,31% | - |
| 08.03.2024 | 11,84 | 12,08 | 11,80 | 12,02 | 1,77% | - |
| 07.03.2024 | 11,57 | 11,82 | 11,47 | 11,81 | 2,69% | - |
| 06.03.2024 | 11,24 | 11,50 | 11,20 | 11,50 | 3,40% | - |
| 05.03.2024 | 11,07 | 11,19 | 10,95 | 11,12 | 0,98% | - |
| 04.03.2024 | 11,48 | 11,48 | 10,88 | 11,02 | -2,81% | - |
| 01.03.2024 | 12,17 | 12,17 | 8,81 | 11,33 | -14,60% | - |
| 29.02.2024 | 13,10 | 13,27 | 13,06 | 13,27 | 2,31% | - |
| 28.02.2024 | 12,99 | 13,01 | 12,86 | 12,97 | 1,26% | - |
| 27.02.2024 | 12,97 | 13,02 | 12,77 | 12,81 | -0,28% | - |
| 26.02.2024 | 12,87 | 13,03 | 12,76 | 12,85 | -0,75% | - |
| 23.02.2024 | 13,08 | 13,08 | 12,77 | 12,94 | -1,34% | - |
| 22.02.2024 | 13,10 | 13,22 | 13,10 | 13,12 | 0,68% | - |
| 21.02.2024 | 12,98 | 13,35 | 12,97 | 13,03 | 0,26% | - |
| 20.02.2024 | 13,11 | 13,14 | 12,93 | 13,00 | -0,62% | - |
| 19.02.2024 | 13,26 | 13,29 | 13,04 | 13,08 | -0,81% | - |
| 16.02.2024 | 13,35 | 13,49 | 13,16 | 13,18 | -1,91% | - |
| 15.02.2024 | 13,12 | 13,50 | 13,11 | 13,44 | 2,09% | - |
| 14.02.2024 | 13,37 | 13,41 | 13,11 | 13,17 | -1,50% | - |
| 13.02.2024 | 13,06 | 13,38 | 12,99 | 13,37 | 1,57% | - |
| 12.02.2024 | 12,80 | 13,28 | 12,68 | 13,16 | 2,45% | - |
| 09.02.2024 | 12,70 | 12,95 | 12,57 | 12,85 | 1,19% | - |
| 08.02.2024 | 12,53 | 12,71 | 12,53 | 12,70 | 0,71% | - |
| 07.02.2024 | 12,85 | 12,95 | 12,61 | 12,61 | -1,53% | - |
| 06.02.2024 | 12,59 | 12,88 | 12,56 | 12,80 | 0,47% | - |
| 05.02.2024 | 12,53 | 12,83 | 12,53 | 12,74 | 1,10% | - |
| 02.02.2024 | 12,40 | 12,61 | 12,40 | 12,60 | 1,72% | - |
| 01.02.2024 | 12,52 | 12,52 | 12,30 | 12,39 | -0,98% | - |
| 31.01.2024 | 12,67 | 12,72 | 12,43 | 12,51 | -1,42% | - |
| 30.01.2024 | 12,71 | 12,95 | 12,69 | 12,69 | 0,36% | - |
| 29.01.2024 | 12,67 | 12,73 | 12,43 | 12,65 | 0,00% | - |
| 26.01.2024 | 12,70 | 12,70 | 12,41 | 12,65 | -0,43% | - |
| 25.01.2024 | 12,81 | 12,81 | 12,55 | 12,70 | 0,51% | - |
| 24.01.2024 | 12,32 | 12,64 | 12,32 | 12,64 | 2,78% | - |
| 23.01.2024 | 12,37 | 12,46 | 12,24 | 12,30 | -0,31% | - |
| 22.01.2024 | 12,06 | 12,33 | 12,06 | 12,33 | 2,50% | - |
| 19.01.2024 | 11,78 | 12,03 | 11,63 | 12,03 | 1,78% | - |
| 18.01.2024 | 11,50 | 11,84 | 11,35 | 11,82 | 2,86% | - |
| 17.01.2024 | 11,77 | 11,84 | 11,39 | 11,49 | -2,53% | - |
| 16.01.2024 | 11,16 | 11,83 | 11,16 | 11,79 | 6,07% | - |
| 15.01.2024 | 11,21 | 11,29 | 10,99 | 11,12 | -0,23% | - |
| 12.01.2024 | 10,49 | 11,14 | 10,49 | 11,14 | 6,11% | - |
| 11.01.2024 | 10,36 | 10,56 | 10,31 | 10,50 | -2,31% | - |
| 10.01.2024 | 11,05 | 11,35 | 10,75 | 10,75 | -5,84% | - |
| 09.01.2024 | 11,37 | 11,63 | 11,18 | 11,42 | -2,40% | - |
| 08.01.2024 | 11,01 | 11,81 | 11,01 | 11,70 | 2,94% | - |
| 05.01.2024 | 11,04 | 11,52 | 11,04 | 11,36 | -0,56% | - |
| 04.01.2024 | 11,19 | 11,54 | 11,19 | 11,43 | -0,68% | - |
| 03.01.2024 | 11,23 | 11,51 | 11,23 | 11,51 | -0,57% | - |
| 02.01.2024 | 11,26 | 11,69 | 11,26 | 11,57 | 0,47% | - |
| 29.12.2023 | 10,84 | 11,52 | 10,84 | 11,52 | 2,00% | - |
| 28.12.2023 | 10,75 | 11,31 | 10,75 | 11,29 | 1,13% | - |
| 27.12.2023 | 10,78 | 11,26 | 10,78 | 11,17 | -0,25% | - |
| 22.12.2023 | 10,52 | 11,26 | 10,52 | 11,19 | 2,22% | - |
| 21.12.2023 | 10,46 | 10,96 | 10,46 | 10,95 | -0,10% | - |
| 20.12.2023 | 10,42 | 10,99 | 10,42 | 10,96 | 2,72% | - |
| 19.12.2023 | 10,16 | 10,71 | 10,16 | 10,67 | 1,07% | - |
| 18.12.2023 | 10,53 | 10,97 | 10,47 | 10,56 | -3,67% | - |
| 15.12.2023 | 11,04 | 11,35 | 10,94 | 10,96 | -2,51% | - |
| 14.12.2023 | 10,55 | 11,26 | 10,55 | 11,24 | 4,08% | - |
| 13.12.2023 | 10,39 | 10,80 | 10,39 | 10,80 | 1,08% | - |
| 12.12.2023 | 10,40 | 10,71 | 10,40 | 10,69 | 0,44% | - |
| 11.12.2023 | 10,32 | 10,64 | 10,32 | 10,64 | -0,51% | - |
| 08.12.2023 | 10,31 | 10,72 | 10,31 | 10,70 | 0,46% | - |