1,410€
-1,40%
Echtzeit-Aktienkurs FRP Advisory Group PLC
Bid:
Ask:
Aktienkurse zur FRP Advisory Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,00% | - |
| 31.07.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 30.07.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 29.07.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 28.07.2025 | 1,41 | 1,51 | 1,41 | 1,49 | 0,34% | - |
| 25.07.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 24.07.2025 | 1,47 | 1,50 | 1,47 | 1,47 | 0,00% | - |
| 23.07.2025 | 1,43 | 1,49 | 1,43 | 1,47 | 5,76% | - |
| 22.07.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 21.07.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,76% | - |
| 18.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 17.07.2025 | 1,43 | 1,45 | 1,42 | 1,42 | 0,35% | - |
| 16.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -0,35% | - |
| 15.07.2025 | 1,42 | 1,45 | 1,41 | 1,42 | -0,35% | - |
| 14.07.2025 | 1,43 | 1,46 | 1,43 | 1,43 | -0,70% | - |
| 11.07.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -1,03% | - |
| 10.07.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 09.07.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,34% | - |
| 08.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,34% | 1.146,00 |
| 07.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 04.07.2025 | 1,45 | 1,45 | 1,39 | 1,45 | -0,69% | - |
| 03.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,34% | - |
| 02.07.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 01.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,01% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 27.06.2025 | 1,43 | 1,50 | 1,43 | 1,49 | -0,33% | - |
| 26.06.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 0,00% | - |
| 25.06.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 0,00% | - |
| 24.06.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 1,70% | - |
| 23.06.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | - |
| 20.06.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,34% | - |
| 19.06.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 2,79% | - |
| 18.06.2025 | 1,42 | 1,45 | 1,42 | 1,44 | -0,69% | - |
| 17.06.2025 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | 750,00 |
| 16.06.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,70% | - |
| 13.06.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 12.06.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -1,34% | - |
| 11.06.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,65% | - |
| 10.06.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -3,19% | - |
| 09.06.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 0,97% | - |
| 06.06.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 05.06.2025 | 1,56 | 1,58 | 1,54 | 1,57 | 0,97% | - |
| 04.06.2025 | 1,50 | 1,58 | 1,50 | 1,55 | -1,59% | - |
| 03.06.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,32% | - |
| 02.06.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 30.05.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 1,30% | - |
| 29.05.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 2,33% | - |
| 28.05.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 27.05.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 1,01% | - |
| 26.05.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 0,00% | - |
| 23.05.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,33% | - |
| 22.05.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 0,00% | - |
| 21.05.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 0,00% | - |
| 20.05.2025 | 1,44 | 1,51 | 1,44 | 1,50 | -0,99% | - |
| 19.05.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 0,00% | - |
| 16.05.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 15.05.2025 | 1,46 | 1,54 | 1,46 | 1,50 | -2,60% | - |
| 14.05.2025 | 1,47 | 1,55 | 1,47 | 1,54 | 0,00% | - |
| 13.05.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 12.05.2025 | 1,50 | 1,58 | 1,50 | 1,55 | -1,27% | - |
| 09.05.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 0,32% | - |
| 08.05.2025 | 1,64 | 1,64 | 1,54 | 1,57 | -4,57% | - |
| 07.05.2025 | 1,64 | 1,64 | 1,62 | 1,64 | 0,31% | - |
| 06.05.2025 | 1,54 | 1,64 | 1,54 | 1,64 | 1,24% | - |
| 05.05.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 02.05.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 1,25% | - |
| 30.04.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,95% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,94% | - |
| 28.04.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 25.04.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,59% | - |
| 24.04.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,63% | - |
| 23.04.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 22.04.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 0,64% | - |
| 17.04.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 0,32% | - |
| 16.04.2025 | 1,50 | 1,57 | 1,50 | 1,56 | -0,32% | - |
| 15.04.2025 | 1,52 | 1,58 | 1,51 | 1,57 | 3,30% | - |
| 14.04.2025 | 1,45 | 1,52 | 1,44 | 1,52 | 4,48% | - |
| 11.04.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 0,69% | - |
| 10.04.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -0,35% | - |
| 09.04.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 0,35% | - |
| 08.04.2025 | 1,42 | 1,46 | 1,41 | 1,44 | 2,49% | - |
| 07.04.2025 | 1,37 | 1,44 | 1,37 | 1,41 | -2,09% | - |
| 04.04.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -4,65% | - |
| 03.04.2025 | 1,55 | 1,56 | 1,50 | 1,51 | -2,90% | - |
| 02.04.2025 | 1,50 | 1,58 | 1,50 | 1,55 | -1,59% | - |
| 01.04.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,96% | - |
| 31.03.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -2,50% | - |
| 28.03.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,54% | - |
| 27.03.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,61% | - |
| 26.03.2025 | 1,64 | 1,66 | 1,62 | 1,64 | 0,00% | - |
| 25.03.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -2,10% | - |
| 24.03.2025 | 1,60 | 1,69 | 1,60 | 1,67 | -0,60% | - |
| 21.03.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -1,18% | - |
| 20.03.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,29% | - |
| 19.03.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 18.03.2025 | 1,59 | 1,71 | 1,59 | 1,70 | 1,80% | - |
| 17.03.2025 | 1,59 | 1,68 | 1,59 | 1,67 | 0,30% | - |
| 14.03.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 1,52% | - |
| 13.03.2025 | 1,57 | 1,66 | 1,57 | 1,64 | -0,30% | - |
| 12.03.2025 | 1,59 | 1,66 | 1,59 | 1,65 | 1,54% | - |