£16,375
-4,96%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,22 | 17,23 | 16,46 | 16,63 | -3,47% | - |
| 27.02.2025 | 17,49 | 17,61 | 17,23 | 17,23 | -2,58% | - |
| 26.02.2025 | 17,74 | 17,88 | 17,40 | 17,69 | -1,30% | - |
| 25.02.2025 | 17,68 | 18,08 | 17,66 | 17,92 | 0,64% | - |
| 24.02.2025 | 17,85 | 18,12 | 17,29 | 17,80 | 0,22% | - |
| 21.02.2025 | 17,90 | 17,97 | 17,76 | 17,76 | -0,90% | - |
| 20.02.2025 | 18,27 | 18,27 | 17,93 | 17,93 | -0,97% | - |
| 19.02.2025 | 18,19 | 18,36 | 17,94 | 18,10 | -1,15% | - |
| 18.02.2025 | 18,18 | 18,43 | 18,12 | 18,31 | 0,42% | - |
| 17.02.2025 | 17,81 | 18,24 | 17,67 | 18,24 | 2,37% | - |
| 14.02.2025 | 17,99 | 18,23 | 17,72 | 17,81 | -1,45% | - |
| 13.02.2025 | 18,32 | 18,58 | 18,03 | 18,08 | -1,71% | - |
| 12.02.2025 | 18,85 | 19,06 | 18,38 | 18,39 | -2,55% | - |
| 11.02.2025 | 19,08 | 19,18 | 18,69 | 18,87 | -0,98% | - |
| 10.02.2025 | 19,05 | 19,09 | 18,83 | 19,06 | -0,20% | - |
| 07.02.2025 | 19,23 | 19,35 | 19,06 | 19,10 | -1,39% | - |
| 06.02.2025 | 19,69 | 19,93 | 19,18 | 19,36 | -1,68% | - |
| 05.02.2025 | 18,89 | 19,80 | 18,88 | 19,69 | 4,26% | - |
| 04.02.2025 | 18,99 | 19,07 | 18,84 | 18,89 | -0,12% | - |
| 03.02.2025 | 18,52 | 19,38 | 18,39 | 18,91 | 1,29% | - |
| 31.01.2025 | 18,84 | 18,84 | 18,47 | 18,67 | -0,40% | - |
| 30.01.2025 | 18,71 | 19,16 | 18,69 | 18,75 | 1,51% | - |
| 29.01.2025 | 18,99 | 19,10 | 18,46 | 18,47 | -3,53% | - |
| 28.01.2025 | 18,95 | 19,43 | 18,92 | 19,14 | 1,49% | - |
| 27.01.2025 | 19,45 | 19,45 | 18,52 | 18,86 | -3,50% | - |
| 24.01.2025 | 19,55 | 19,89 | 19,42 | 19,55 | 0,38% | - |
| 23.01.2025 | 19,53 | 19,60 | 19,44 | 19,47 | -0,64% | - |
| 22.01.2025 | 19,48 | 20,37 | 19,42 | 19,60 | 0,98% | - |
| 21.01.2025 | 19,22 | 19,63 | 19,11 | 19,40 | 0,96% | - |
| 20.01.2025 | 19,38 | 19,45 | 19,07 | 19,22 | -1,24% | - |
| 17.01.2025 | 19,41 | 19,65 | 19,39 | 19,46 | 0,07% | - |
| 16.01.2025 | 19,37 | 19,60 | 19,21 | 19,45 | 0,39% | - |
| 15.01.2025 | 18,96 | 19,66 | 18,83 | 19,37 | 2,08% | - |
| 14.01.2025 | 18,91 | 19,04 | 18,67 | 18,98 | -0,06% | - |
| 13.01.2025 | 19,15 | 19,44 | 18,82 | 18,99 | -0,47% | - |
| 10.01.2025 | 19,01 | 19,27 | 19,01 | 19,08 | 1,01% | - |
| 09.01.2025 | 18,75 | 18,94 | 18,64 | 18,89 | 0,27% | - |
| 08.01.2025 | 18,82 | 19,02 | 18,82 | 18,84 | -0,21% | - |
| 07.01.2025 | 18,86 | 18,88 | 18,67 | 18,88 | 0,57% | - |
| 06.01.2025 | 18,76 | 18,78 | 18,51 | 18,77 | 0,37% | - |
| 03.01.2025 | 18,76 | 18,76 | 18,60 | 18,70 | 0,10% | - |
| 02.01.2025 | 19,51 | 19,51 | 18,58 | 18,68 | -1,72% | - |
| 30.12.2024 | 18,98 | 19,01 | 18,93 | 19,01 | -0,97% | - |
| 27.12.2024 | 19,19 | 19,26 | 19,14 | 19,20 | 0,92% | - |
| 23.12.2024 | 19,25 | 19,25 | 18,76 | 19,02 | -1,34% | - |
| 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% | - |