57,800€
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,80 | 57,90 | 57,00 | 57,80 | 0,00% | - |
| 05.06.2025 | 57,80 | 58,00 | 57,00 | 57,80 | 0,00% | - |
| 04.06.2025 | 58,00 | 58,20 | 56,70 | 57,80 | 0,17% | - |
| 03.06.2025 | 58,00 | 58,20 | 57,10 | 57,70 | -0,52% | 200,00 |
| 02.06.2025 | 57,80 | 58,00 | 57,40 | 58,00 | 0,00% | - |
| 30.05.2025 | 58,00 | 58,20 | 57,50 | 58,00 | 0,00% | - |
| 29.05.2025 | 58,00 | 58,40 | 57,40 | 58,00 | 0,00% | - |
| 28.05.2025 | 58,00 | 58,00 | 57,50 | 58,00 | -0,17% | - |
| 27.05.2025 | 57,80 | 58,10 | 57,50 | 58,10 | 0,17% | - |
| 26.05.2025 | 57,70 | 58,70 | 57,40 | 58,00 | 0,00% | - |
| 23.05.2025 | 57,80 | 58,20 | 57,50 | 58,00 | 0,00% | - |
| 22.05.2025 | 57,60 | 58,00 | 57,60 | 58,00 | 0,35% | - |
| 21.05.2025 | 57,30 | 57,90 | 57,30 | 57,80 | 0,52% | - |
| 20.05.2025 | 57,30 | 57,80 | 57,10 | 57,50 | 0,00% | - |
| 19.05.2025 | 57,60 | 57,90 | 57,40 | 57,50 | -0,52% | - |
| 16.05.2025 | 57,80 | 58,10 | 57,50 | 57,80 | -0,34% | - |
| 15.05.2025 | 58,00 | 58,10 | 57,60 | 58,00 | 0,00% | 150,00 |
| 14.05.2025 | 58,00 | 58,20 | 57,80 | 58,00 | -0,17% | - |
| 13.05.2025 | 57,80 | 58,10 | 57,60 | 58,10 | 0,00% | - |
| 12.05.2025 | 57,90 | 58,20 | 57,30 | 58,10 | 0,00% | 337,00 |
| 09.05.2025 | 57,80 | 58,10 | 57,60 | 58,10 | 0,35% | - |
| 08.05.2025 | 57,80 | 57,90 | 57,30 | 57,90 | 0,35% | - |
| 07.05.2025 | 57,90 | 58,10 | 57,20 | 57,70 | -0,35% | - |
| 06.05.2025 | 58,00 | 58,10 | 57,70 | 57,90 | -0,17% | - |
| 05.05.2025 | 57,80 | 58,10 | 57,60 | 58,00 | 0,35% | - |
| 02.05.2025 | 58,00 | 58,20 | 57,50 | 57,80 | -0,52% | - |
| 30.04.2025 | 57,60 | 58,10 | 57,20 | 58,10 | 1,04% | 300,00 |
| 29.04.2025 | 57,90 | 58,10 | 57,50 | 57,50 | -1,03% | - |
| 28.04.2025 | 57,40 | 58,10 | 57,10 | 58,10 | 0,69% | 73,00 |
| 25.04.2025 | 57,80 | 57,90 | 57,30 | 57,70 | -0,35% | 35,00 |
| 24.04.2025 | 57,80 | 57,90 | 57,40 | 57,90 | 0,00% | - |
| 23.04.2025 | 57,80 | 58,20 | 57,30 | 57,90 | 0,17% | - |
| 22.04.2025 | 58,00 | 58,20 | 57,40 | 57,80 | -0,34% | - |
| 17.04.2025 | 58,00 | 58,20 | 57,50 | 58,00 | 0,35% | - |
| 16.04.2025 | 57,80 | 58,10 | 57,10 | 57,80 | -0,34% | - |
| 15.04.2025 | 58,00 | 58,00 | 57,50 | 58,00 | 0,00% | - |
| 14.04.2025 | 58,40 | 58,40 | 57,40 | 58,00 | -0,34% | - |
| 11.04.2025 | 57,60 | 58,60 | 57,40 | 58,20 | 1,04% | - |
| 10.04.2025 | 59,10 | 59,10 | 57,50 | 57,60 | -1,54% | 151,00 |
| 09.04.2025 | 57,80 | 58,80 | 56,90 | 58,50 | 1,04% | 200,00 |
| 08.04.2025 | 58,00 | 58,40 | 56,90 | 57,90 | -0,17% | - |
| 07.04.2025 | 58,00 | 59,40 | 55,80 | 58,00 | -0,17% | - |
| 04.04.2025 | 59,20 | 78,20 | 56,20 | 58,10 | -1,86% | - |
| 03.04.2025 | 57,40 | 78,20 | 56,80 | 59,20 | 2,07% | - |
| 02.04.2025 | 57,70 | 58,10 | 57,60 | 58,00 | 0,52% | - |
| 01.04.2025 | 58,00 | 58,20 | 57,30 | 57,70 | -0,35% | 100,00 |
| 31.03.2025 | 58,00 | 78,30 | 57,20 | 57,90 | -0,34% | - |
| 28.03.2025 | 58,00 | 58,20 | 57,50 | 58,10 | 0,00% | 100,00 |
| 27.03.2025 | 57,90 | 60,00 | 57,80 | 58,10 | 0,00% | - |
| 26.03.2025 | 57,80 | 58,10 | 56,80 | 58,10 | 0,35% | - |
| 25.03.2025 | 58,00 | 59,80 | 56,70 | 57,90 | -0,17% | - |
| 24.03.2025 | 58,00 | 58,20 | 57,50 | 58,00 | 0,00% | - |
| 21.03.2025 | 58,00 | 58,20 | 57,20 | 58,00 | 0,00% | - |
| 20.03.2025 | 57,60 | 58,00 | 57,50 | 58,00 | 0,69% | - |
| 19.03.2025 | 58,00 | 58,20 | 57,20 | 57,60 | -0,69% | - |
| 18.03.2025 | 58,00 | 58,20 | 57,20 | 58,00 | 0,17% | - |
| 17.03.2025 | 57,80 | 57,90 | 57,40 | 57,90 | 0,35% | - |
| 14.03.2025 | 57,60 | 57,70 | 57,20 | 57,70 | 0,17% | - |
| 13.03.2025 | 57,60 | 57,90 | 57,00 | 57,60 | 0,00% | - |
| 12.03.2025 | 58,00 | 58,00 | 57,00 | 57,60 | -0,17% | - |
| 11.03.2025 | 57,70 | 57,90 | 57,30 | 57,70 | 0,17% | - |
| 10.03.2025 | 57,10 | 57,90 | 56,70 | 57,60 | 0,88% | 90,00 |
| 07.03.2025 | 57,60 | 57,80 | 55,30 | 57,10 | -0,70% | - |
| 06.03.2025 | 57,50 | 57,80 | 57,00 | 57,50 | 0,17% | - |
| 05.03.2025 | 57,00 | 57,70 | 56,70 | 57,40 | 0,70% | - |
| 04.03.2025 | 57,40 | 57,60 | 56,80 | 57,00 | -0,52% | - |
| 03.03.2025 | 58,00 | 58,20 | 56,40 | 57,30 | -0,69% | 180,00 |
| 28.02.2025 | 56,80 | 58,10 | 56,60 | 57,70 | 1,41% | - |
| 27.02.2025 | 57,00 | 57,20 | 56,40 | 56,90 | 0,00% | - |
| 26.02.2025 | 56,80 | 57,00 | 56,50 | 56,90 | 0,35% | - |
| 25.02.2025 | 56,20 | 57,00 | 54,50 | 56,70 | 1,07% | - |
| 24.02.2025 | 58,10 | 58,20 | 55,00 | 56,10 | -2,26% | - |
| 21.02.2025 | 57,10 | 57,40 | 55,00 | 57,40 | 0,53% | - |
| 20.02.2025 | 57,40 | 57,70 | 55,90 | 57,10 | -0,35% | - |
| 19.02.2025 | 55,80 | 57,70 | 55,50 | 57,30 | 2,87% | - |
| 18.02.2025 | 55,70 | 56,50 | 54,80 | 55,70 | 0,00% | - |
| 17.02.2025 | 55,60 | 55,80 | 55,20 | 55,70 | 0,36% | - |
| 14.02.2025 | 55,20 | 55,50 | 54,60 | 55,50 | 0,54% | - |
| 13.02.2025 | 54,90 | 55,40 | 53,20 | 55,20 | 0,55% | 1.207,00 |
| 12.02.2025 | 52,80 | 56,00 | 52,00 | 54,90 | 4,57% | - |
| 11.02.2025 | 52,80 | 54,50 | 50,90 | 52,50 | -0,19% | 55,00 |
| 10.02.2025 | 55,00 | 55,40 | 52,10 | 52,60 | -4,36% | 486,00 |
| 07.02.2025 | 55,40 | 55,50 | 54,20 | 55,00 | -0,72% | - |
| 06.02.2025 | 53,60 | 55,40 | 53,00 | 55,40 | 3,36% | - |
| 05.02.2025 | 54,00 | 54,00 | 52,70 | 53,60 | -0,74% | 80,00 |
| 04.02.2025 | 57,30 | 57,40 | 52,20 | 54,00 | -5,76% | - |
| 03.02.2025 | 58,30 | 58,90 | 57,10 | 57,30 | -2,55% | - |
| 31.01.2025 | 58,80 | 58,90 | 57,20 | 58,80 | 0,17% | - |
| 30.01.2025 | 58,80 | 58,80 | 57,90 | 58,70 | 0,00% | - |
| 29.01.2025 | 58,80 | 58,80 | 57,70 | 58,70 | 0,00% | - |
| 28.01.2025 | 57,80 | 58,70 | 57,60 | 58,70 | 1,21% | 100,00 |
| 27.01.2025 | 57,80 | 58,50 | 55,50 | 58,00 | 0,00% | - |
| 24.01.2025 | 57,30 | 58,60 | 57,20 | 58,00 | 1,22% | - |
| 23.01.2025 | 57,90 | 58,20 | 56,70 | 57,30 | -1,04% | - |
| 22.01.2025 | 58,60 | 58,70 | 56,90 | 57,90 | -1,19% | 104,00 |
| 21.01.2025 | 57,80 | 58,80 | 57,80 | 58,60 | 1,21% | - |
| 20.01.2025 | 58,00 | 58,20 | 57,90 | 57,90 | 0,00% | - |
| 17.01.2025 | 58,50 | 58,70 | 57,90 | 57,90 | -1,03% | - |
| 16.01.2025 | 58,70 | 58,80 | 58,10 | 58,50 | -0,34% | - |
| 15.01.2025 | 59,00 | 59,00 | 58,60 | 58,70 | -0,51% | - |