54,400€
2,64%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 52,80 | 53,00 | 52,80 | 53,00 | 1,15% | - |
| 24.09.2025 | 52,20 | 52,40 | 52,20 | 52,40 | 2,54% | - |
| 23.09.2025 | 51,10 | 51,10 | 51,00 | 51,10 | 2,10% | - |
| 22.09.2025 | 51,50 | 51,50 | 48,05 | 50,05 | -2,63% | 80,00 |
| 19.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | - |
| 18.09.2025 | 51,50 | 51,80 | 50,45 | 51,00 | 2,00% | - |
| 17.09.2025 | 49,95 | 50,00 | 49,95 | 50,00 | 0,60% | - |
| 16.09.2025 | 49,60 | 49,70 | 49,60 | 49,70 | -0,70% | - |
| 15.09.2025 | 51,80 | 54,30 | 46,75 | 50,05 | -11,57% | - |
| 10.09.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,89% | - |
| 09.09.2025 | 55,90 | 56,10 | 55,90 | 56,10 | 0,54% | - |
| 08.09.2025 | 56,00 | 56,00 | 55,80 | 55,80 | -0,53% | - |
| 05.09.2025 | 56,40 | 56,60 | 56,00 | 56,10 | -0,53% | - |
| 04.09.2025 | 56,40 | 56,60 | 55,80 | 56,40 | -0,35% | - |
| 03.09.2025 | 56,00 | 56,60 | 55,80 | 56,60 | 1,07% | - |
| 02.09.2025 | 55,60 | 56,00 | 55,60 | 56,00 | 0,36% | - |
| 01.09.2025 | 57,90 | 57,90 | 55,60 | 55,80 | -3,29% | - |
| 29.08.2025 | 57,60 | 57,70 | 57,40 | 57,70 | 0,35% | - |
| 28.08.2025 | 57,90 | 57,90 | 57,40 | 57,50 | -0,52% | - |
| 27.08.2025 | 57,70 | 57,90 | 57,40 | 57,80 | 0,00% | - |
| 26.08.2025 | 57,90 | 57,90 | 57,50 | 57,80 | -0,17% | - |
| 25.08.2025 | 57,70 | 57,90 | 56,90 | 57,90 | 0,35% | - |
| 22.08.2025 | 57,70 | 57,70 | 57,40 | 57,70 | 0,00% | - |
| 21.08.2025 | 57,90 | 57,90 | 57,20 | 57,70 | 0,52% | - |
| 20.08.2025 | 57,00 | 57,50 | 56,80 | 57,40 | 0,17% | - |
| 19.08.2025 | 56,70 | 57,30 | 56,50 | 57,30 | 1,06% | - |
| 18.08.2025 | 56,80 | 57,00 | 56,20 | 56,70 | 0,18% | - |
| 15.08.2025 | 56,20 | 56,80 | 55,80 | 56,60 | 0,53% | 101,00 |
| 14.08.2025 | 56,60 | 56,80 | 56,20 | 56,30 | -0,71% | - |
| 13.08.2025 | 56,40 | 56,80 | 56,10 | 56,70 | 0,53% | 200,00 |
| 12.08.2025 | 56,30 | 56,70 | 55,80 | 56,40 | 0,00% | 240,00 |
| 11.08.2025 | 55,60 | 56,40 | 55,40 | 56,40 | 1,44% | - |
| 08.08.2025 | 57,20 | 57,20 | 55,30 | 55,60 | -2,46% | - |
| 07.08.2025 | 56,80 | 57,00 | 49,80 | 57,00 | 0,35% | - |
| 06.08.2025 | 56,80 | 56,90 | 56,00 | 56,80 | 0,53% | 70,00 |
| 05.08.2025 | 57,00 | 57,50 | 55,60 | 56,50 | -1,05% | 80,00 |
| 04.08.2025 | 57,70 | 57,70 | 56,80 | 57,10 | -1,04% | - |
| 01.08.2025 | 57,50 | 57,90 | 57,30 | 57,70 | -0,35% | - |
| 31.07.2025 | 57,50 | 57,90 | 57,40 | 57,90 | 0,70% | - |
| 30.07.2025 | 57,90 | 58,00 | 57,30 | 57,50 | -0,52% | - |
| 29.07.2025 | 57,90 | 58,10 | 57,40 | 57,80 | 0,00% | - |
| 28.07.2025 | 57,80 | 57,90 | 57,50 | 57,80 | 0,17% | - |
| 25.07.2025 | 57,90 | 57,90 | 57,20 | 57,70 | 0,17% | - |
| 24.07.2025 | 57,90 | 57,90 | 57,40 | 57,60 | -0,35% | - |
| 23.07.2025 | 57,80 | 57,80 | 57,30 | 57,80 | 1,05% | - |
| 22.07.2025 | 56,70 | 57,30 | 56,50 | 57,20 | 0,18% | - |
| 21.07.2025 | 57,80 | 57,80 | 54,80 | 57,10 | -0,87% | - |
| 18.07.2025 | 57,80 | 57,90 | 57,60 | 57,60 | -0,17% | - |
| 17.07.2025 | 57,80 | 58,00 | 57,60 | 57,70 | -0,52% | - |
| 16.07.2025 | 58,00 | 58,10 | 57,60 | 58,00 | 0,17% | - |
| 15.07.2025 | 57,80 | 58,00 | 57,30 | 57,90 | 0,35% | - |
| 14.07.2025 | 57,40 | 57,70 | 57,30 | 57,70 | 0,52% | - |
| 11.07.2025 | 57,60 | 57,80 | 57,00 | 57,40 | -0,35% | - |
| 10.07.2025 | 57,80 | 58,00 | 57,20 | 57,60 | 0,35% | - |
| 09.07.2025 | 57,60 | 57,80 | 57,10 | 57,40 | -0,35% | - |
| 08.07.2025 | 57,90 | 58,10 | 55,30 | 57,60 | 0,00% | 100,00 |
| 07.07.2025 | 57,90 | 58,10 | 57,60 | 57,60 | -0,52% | - |
| 04.07.2025 | 58,00 | 58,00 | 57,50 | 57,90 | -0,17% | - |
| 03.07.2025 | 57,50 | 58,10 | 57,40 | 58,00 | 0,87% | - |
| 02.07.2025 | 58,00 | 58,20 | 57,50 | 57,50 | -0,35% | - |
| 01.07.2025 | 58,00 | 58,20 | 57,60 | 57,70 | -0,35% | - |
| 30.06.2025 | 57,80 | 58,00 | 57,60 | 57,90 | 0,35% | - |
| 27.06.2025 | 57,60 | 57,90 | 57,20 | 57,70 | 0,00% | - |
| 26.06.2025 | 58,00 | 58,10 | 57,50 | 57,70 | -0,35% | - |
| 25.06.2025 | 57,80 | 58,00 | 57,50 | 57,90 | 0,52% | - |
| 24.06.2025 | 58,00 | 58,20 | 55,90 | 57,60 | -0,35% | - |
| 23.06.2025 | 58,00 | 58,00 | 57,50 | 57,80 | -0,34% | - |
| 20.06.2025 | 57,80 | 58,20 | 57,40 | 58,00 | 0,35% | - |
| 19.06.2025 | 57,60 | 58,00 | 57,30 | 57,80 | 0,00% | - |
| 18.06.2025 | 56,30 | 57,80 | 55,80 | 57,80 | 3,21% | - |
| 17.06.2025 | 57,80 | 58,20 | 56,00 | 56,00 | -3,45% | 100,00 |
| 16.06.2025 | 58,00 | 58,20 | 57,70 | 58,00 | 0,00% | - |
| 13.06.2025 | 57,40 | 58,10 | 57,00 | 58,00 | 0,17% | 10,00 |
| 12.06.2025 | 58,00 | 58,20 | 57,50 | 57,90 | -0,17% | - |
| 11.06.2025 | 58,00 | 58,20 | 57,10 | 58,00 | 0,35% | - |
| 10.06.2025 | 58,00 | 58,20 | 57,30 | 57,80 | -0,34% | - |
| 09.06.2025 | 57,80 | 58,00 | 57,10 | 58,00 | 0,35% | - |
| 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% | - |