57,700€
-0,52%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 58,00 | 58,10 | 57,40 | 57,70 | -0,52% | - |
| 20.12.2024 | 58,10 | 58,10 | 57,30 | 58,00 | -0,17% | 11,00 |
| 19.12.2024 | 57,50 | 58,10 | 56,50 | 58,10 | 1,04% | - |
| 18.12.2024 | 57,60 | 57,60 | 57,10 | 57,50 | -0,17% | - |
| 17.12.2024 | 57,40 | 57,80 | 56,10 | 57,60 | 0,35% | 150,00 |
| 16.12.2024 | 57,60 | 57,80 | 57,00 | 57,40 | -0,35% | 150,00 |
| 13.12.2024 | 57,60 | 57,70 | 57,10 | 57,60 | 0,00% | - |
| 12.12.2024 | 57,70 | 57,80 | 57,10 | 57,60 | -0,17% | - |
| 11.12.2024 | 57,80 | 57,80 | 57,20 | 57,70 | -0,17% | - |
| 10.12.2024 | 57,80 | 57,90 | 57,20 | 57,80 | 0,00% | - |
| 09.12.2024 | 57,30 | 57,90 | 57,00 | 57,80 | 0,87% | - |
| 06.12.2024 | 57,90 | 57,90 | 57,20 | 57,30 | -1,04% | - |
| 05.12.2024 | 57,90 | 58,00 | 57,20 | 57,90 | 0,00% | - |
| 04.12.2024 | 58,70 | 58,80 | 57,50 | 57,90 | -1,36% | - |
| 03.12.2024 | 58,80 | 58,80 | 58,10 | 58,70 | -0,17% | - |
| 02.12.2024 | 59,20 | 59,60 | 58,40 | 58,80 | -1,18% | - |
| 29.11.2024 | 58,20 | 59,70 | 58,00 | 59,50 | 1,88% | - |
| 28.11.2024 | 58,40 | 58,40 | 57,90 | 58,40 | 0,00% | - |
| 27.11.2024 | 58,40 | 58,40 | 57,90 | 58,40 | 0,00% | - |
| 26.11.2024 | 58,20 | 58,40 | 58,00 | 58,40 | 0,34% | - |
| 25.11.2024 | 57,80 | 58,30 | 57,70 | 58,20 | 0,69% | - |
| 22.11.2024 | 58,40 | 58,50 | 57,80 | 57,80 | -1,03% | 100,00 |
| 21.11.2024 | 58,60 | 58,60 | 58,10 | 58,40 | -0,34% | - |
| 20.11.2024 | 58,40 | 58,60 | 57,60 | 58,60 | 0,34% | - |
| 19.11.2024 | 58,90 | 59,10 | 57,90 | 58,40 | -0,85% | 100,00 |
| 18.11.2024 | 59,10 | 59,20 | 58,30 | 58,90 | -0,34% | 18,00 |
| 15.11.2024 | 59,10 | 59,40 | 58,70 | 59,10 | 0,00% | - |
| 14.11.2024 | 59,00 | 59,30 | 58,30 | 59,10 | 0,17% | - |
| 13.11.2024 | 59,40 | 59,50 | 58,40 | 59,00 | -0,67% | - |
| 12.11.2024 | 58,80 | 59,50 | 58,80 | 59,40 | 0,34% | - |
| 11.11.2024 | 59,10 | 59,20 | 58,60 | 59,20 | 0,34% | - |
| 08.11.2024 | 59,50 | 59,60 | 58,70 | 59,00 | -0,84% | - |
| 07.11.2024 | 60,20 | 60,20 | 58,10 | 59,50 | -1,16% | - |
| 06.11.2024 | 59,30 | 60,20 | 59,30 | 60,20 | 0,17% | - |
| 05.11.2024 | 60,20 | 60,20 | 59,60 | 60,10 | -0,17% | - |
| 04.11.2024 | 60,40 | 60,50 | 58,30 | 60,20 | -0,33% | - |
| 01.11.2024 | 60,20 | 60,50 | 59,70 | 60,40 | 0,17% | - |
| 31.10.2024 | 60,20 | 60,30 | 59,50 | 60,30 | 0,17% | - |
| 30.10.2024 | 60,10 | 60,30 | 59,70 | 60,20 | -0,17% | - |
| 29.10.2024 | 60,10 | 60,30 | 59,70 | 60,30 | 0,33% | - |
| 28.10.2024 | 60,30 | 60,40 | 59,50 | 60,10 | 0,00% | - |
| 25.10.2024 | 60,00 | 60,40 | 59,70 | 60,10 | 0,00% | - |
| 24.10.2024 | 60,00 | 60,10 | 59,50 | 60,10 | 0,17% | 69,00 |
| 23.10.2024 | 60,10 | 60,20 | 58,40 | 60,00 | -0,17% | 100,00 |
| 22.10.2024 | 59,60 | 60,10 | 59,40 | 60,10 | 0,67% | - |
| 21.10.2024 | 59,80 | 59,80 | 59,40 | 59,70 | -0,17% | - |
| 18.10.2024 | 59,60 | 59,80 | 59,20 | 59,80 | 0,34% | - |
| 17.10.2024 | 59,80 | 59,80 | 58,20 | 59,60 | -0,33% | 100,00 |
| 16.10.2024 | 58,80 | 59,90 | 58,40 | 59,80 | 1,70% | - |
| 15.10.2024 | 60,20 | 60,20 | 58,30 | 58,80 | -2,33% | - |
| 14.10.2024 | 60,20 | 60,20 | 59,90 | 60,20 | 0,00% | - |
| 11.10.2024 | 59,80 | 60,40 | 59,60 | 60,20 | 0,67% | - |
| 10.10.2024 | 60,00 | 60,10 | 59,70 | 59,80 | -0,33% | 200,00 |
| 09.10.2024 | 59,90 | 60,10 | 59,90 | 60,00 | -0,17% | - |
| 08.10.2024 | 60,20 | 60,30 | 59,90 | 60,10 | -0,17% | - |
| 07.10.2024 | 60,10 | 60,30 | 59,80 | 60,20 | 0,33% | - |
| 04.10.2024 | 59,90 | 60,10 | 59,40 | 60,00 | 0,33% | 7,00 |
| 03.10.2024 | 59,00 | 59,90 | 58,80 | 59,80 | 1,18% | - |
| 02.10.2024 | 60,20 | 60,50 | 59,00 | 59,10 | -1,66% | - |
| 01.10.2024 | 59,80 | 60,30 | 59,60 | 60,10 | 0,50% | 3,00 |
| 30.09.2024 | 60,40 | 60,40 | 59,60 | 59,80 | -0,99% | - |
| 27.09.2024 | 60,20 | 60,40 | 59,80 | 60,40 | 0,33% | - |
| 26.09.2024 | 60,30 | 60,70 | 59,90 | 60,20 | -0,17% | 100,00 |
| 25.09.2024 | 60,20 | 60,40 | 59,80 | 60,30 | 0,17% | - |
| 24.09.2024 | 60,40 | 60,40 | 59,80 | 60,20 | -0,33% | - |
| 23.09.2024 | 60,40 | 60,40 | 60,10 | 60,40 | 0,00% | - |
| 20.09.2024 | 60,40 | 60,40 | 60,10 | 60,40 | 0,00% | - |
| 19.09.2024 | 60,40 | 60,60 | 59,90 | 60,40 | 0,00% | - |
| 18.09.2024 | 60,10 | 60,40 | 59,30 | 60,40 | 0,50% | 99,00 |
| 17.09.2024 | 60,40 | 60,40 | 60,00 | 60,10 | -0,50% | - |
| 16.09.2024 | 60,20 | 60,40 | 60,10 | 60,40 | 0,33% | - |
| 13.09.2024 | 60,40 | 60,40 | 60,00 | 60,20 | -0,33% | - |
| 12.09.2024 | 60,30 | 60,50 | 60,10 | 60,40 | 0,17% | - |
| 11.09.2024 | 60,20 | 60,50 | 60,10 | 60,30 | 0,17% | - |
| 10.09.2024 | 60,50 | 60,50 | 59,70 | 60,20 | -0,82% | - |
| 09.09.2024 | 60,50 | 60,70 | 60,30 | 60,70 | 0,66% | - |
| 06.09.2024 | 60,80 | 60,80 | 60,20 | 60,30 | -0,82% | - |
| 05.09.2024 | 60,80 | 61,10 | 60,50 | 60,80 | -0,16% | - |
| 04.09.2024 | 60,80 | 61,10 | 60,60 | 60,90 | 0,16% | - |
| 03.09.2024 | 60,80 | 61,60 | 60,40 | 60,80 | 0,00% | - |
| 02.09.2024 | 60,40 | 63,00 | 60,20 | 60,80 | 0,66% | - |
| 30.08.2024 | 60,60 | 60,60 | 59,90 | 60,40 | -0,33% | - |
| 29.08.2024 | 60,60 | 60,60 | 60,30 | 60,60 | 0,00% | - |
| 28.08.2024 | 60,20 | 60,60 | 59,90 | 60,60 | 0,66% | - |
| 27.08.2024 | 60,60 | 60,60 | 59,90 | 60,20 | -0,66% | - |
| 26.08.2024 | 60,40 | 60,60 | 60,20 | 60,60 | 0,33% | - |
| 23.08.2024 | 60,60 | 60,80 | 59,50 | 60,40 | -0,33% | - |
| 22.08.2024 | 60,60 | 60,60 | 60,10 | 60,60 | 0,00% | - |
| 21.08.2024 | 60,50 | 60,60 | 59,70 | 60,60 | 0,17% | - |
| 20.08.2024 | 60,60 | 60,70 | 60,10 | 60,50 | 0,00% | - |
| 19.08.2024 | 60,40 | 60,70 | 60,00 | 60,50 | 0,17% | 7,00 |
| 16.08.2024 | 60,40 | 60,40 | 60,10 | 60,40 | 0,00% | - |
| 15.08.2024 | 60,20 | 60,50 | 60,10 | 60,40 | 0,33% | 85,00 |
| 14.08.2024 | 60,60 | 60,60 | 60,10 | 60,20 | -0,66% | 85,00 |
| 13.08.2024 | 60,40 | 60,60 | 60,20 | 60,60 | 0,33% | - |
| 12.08.2024 | 60,60 | 60,60 | 59,90 | 60,40 | 0,00% | - |
| 09.08.2024 | 60,60 | 60,60 | 59,80 | 60,40 | -0,33% | - |
| 08.08.2024 | 60,20 | 60,60 | 59,90 | 60,60 | 0,83% | - |
| 07.08.2024 | 60,40 | 60,60 | 59,80 | 60,10 | -0,17% | - |
| 06.08.2024 | 60,30 | 60,70 | 59,80 | 60,20 | -0,50% | - |