59,800€
1,01%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 59,20 | 59,80 | 58,50 | 59,80 | 1,01% | - |
13.05.2024 | 59,00 | 59,20 | 58,60 | 59,20 | 0,34% | - |
10.05.2024 | 58,40 | 59,00 | 58,10 | 59,00 | 1,03% | - |
09.05.2024 | 58,00 | 58,60 | 57,70 | 58,40 | 0,34% | - |
08.05.2024 | 58,10 | 58,30 | 57,40 | 58,20 | 0,17% | - |
07.05.2024 | 58,20 | 58,40 | 57,60 | 58,10 | -0,17% | - |
06.05.2024 | 58,00 | 58,20 | 57,50 | 58,20 | 0,34% | 56,00 |
03.05.2024 | 57,80 | 58,00 | 57,50 | 58,00 | 0,35% | - |
02.05.2024 | 59,60 | 59,60 | 57,00 | 57,80 | -3,02% | - |
30.04.2024 | 59,20 | 59,60 | 58,60 | 59,60 | 0,68% | 34,00 |
29.04.2024 | 58,70 | 59,20 | 58,20 | 59,20 | 0,85% | - |
26.04.2024 | 59,40 | 59,40 | 58,20 | 58,70 | -1,51% | - |
25.04.2024 | 58,70 | 59,60 | 58,70 | 59,60 | 0,51% | - |
24.04.2024 | 59,40 | 59,40 | 58,60 | 59,30 | -0,17% | - |
23.04.2024 | 59,30 | 59,40 | 58,90 | 59,40 | 0,17% | - |
22.04.2024 | 59,30 | 59,50 | 59,00 | 59,30 | 0,00% | - |
19.04.2024 | 59,40 | 59,50 | 59,00 | 59,30 | -0,17% | - |
18.04.2024 | 59,50 | 59,60 | 59,20 | 59,40 | -0,17% | 100,00 |
17.04.2024 | 59,30 | 59,50 | 58,40 | 59,50 | 0,34% | - |
16.04.2024 | 59,20 | 59,40 | 58,60 | 59,30 | 0,17% | - |
15.04.2024 | 59,10 | 59,30 | 58,50 | 59,20 | 0,85% | - |
12.04.2024 | 58,70 | 58,80 | 58,40 | 58,70 | 0,00% | - |
11.04.2024 | 58,20 | 58,70 | 54,80 | 58,70 | 0,86% | - |
10.04.2024 | 58,70 | 59,10 | 57,70 | 58,20 | -0,85% | - |
09.04.2024 | 58,10 | 59,00 | 58,00 | 58,70 | 1,03% | - |
08.04.2024 | 58,90 | 58,90 | 57,90 | 58,10 | -1,36% | - |
05.04.2024 | 58,80 | 58,90 | 58,10 | 58,90 | 0,17% | - |
04.04.2024 | 58,00 | 58,90 | 57,00 | 58,80 | 1,38% | - |
03.04.2024 | 58,90 | 59,20 | 57,90 | 58,00 | -1,53% | - |
02.04.2024 | 58,90 | 59,10 | 58,60 | 58,90 | 0,00% | - |
28.03.2024 | 58,70 | 59,30 | 57,60 | 58,90 | 0,34% | - |
27.03.2024 | 59,00 | 59,00 | 57,60 | 58,70 | -0,51% | 100,00 |
26.03.2024 | 58,80 | 59,00 | 57,90 | 59,00 | 0,34% | - |
25.03.2024 | 58,70 | 63,80 | 58,00 | 58,80 | -0,17% | 1,00 |
22.03.2024 | 57,90 | 59,00 | 56,30 | 58,90 | 1,38% | - |
21.03.2024 | 56,80 | 58,20 | 56,80 | 58,10 | 2,11% | 15,00 |
20.03.2024 | 55,40 | 57,50 | 55,20 | 56,90 | 2,71% | - |
19.03.2024 | 53,30 | 55,70 | 53,20 | 55,40 | 3,55% | - |
18.03.2024 | 54,90 | 55,50 | 51,00 | 53,50 | -2,55% | 148,00 |
15.03.2024 | 55,40 | 56,00 | 54,90 | 54,90 | -0,90% | 20,00 |
14.03.2024 | 55,30 | 55,60 | 55,20 | 55,40 | 0,18% | - |
13.03.2024 | 54,80 | 55,60 | 54,20 | 55,30 | 0,91% | 10,00 |
12.03.2024 | 54,50 | 55,80 | 53,80 | 54,80 | 0,55% | - |
11.03.2024 | 55,20 | 55,60 | 54,50 | 54,50 | -1,27% | - |
08.03.2024 | 55,10 | 55,40 | 54,10 | 55,20 | 0,18% | 150,00 |
07.03.2024 | 55,30 | 55,40 | 55,10 | 55,10 | -0,54% | - |
06.03.2024 | 55,70 | 55,90 | 54,00 | 55,40 | -0,72% | - |
05.03.2024 | 56,00 | 56,20 | 55,50 | 55,80 | -0,36% | 150,00 |
04.03.2024 | 55,80 | 56,20 | 55,30 | 56,00 | 0,36% | 200,00 |
01.03.2024 | 56,30 | 56,50 | 55,70 | 55,80 | -1,06% | - |
29.02.2024 | 56,20 | 56,40 | 55,30 | 56,40 | 0,36% | 100,00 |
28.02.2024 | 56,10 | 56,40 | 55,70 | 56,20 | -0,18% | 397,00 |
27.02.2024 | 56,20 | 56,40 | 56,00 | 56,30 | 0,18% | - |
26.02.2024 | 56,40 | 56,70 | 55,60 | 56,20 | -0,71% | 204,00 |
23.02.2024 | 56,10 | 56,60 | 55,40 | 56,60 | 0,89% | - |
22.02.2024 | 56,20 | 56,40 | 55,50 | 56,10 | -0,36% | - |
21.02.2024 | 55,80 | 56,30 | 55,70 | 56,30 | 0,90% | - |
20.02.2024 | 55,80 | 56,00 | 55,20 | 55,80 | 0,00% | - |
19.02.2024 | 55,80 | 56,00 | 55,50 | 55,80 | 0,00% | 18,00 |
16.02.2024 | 55,60 | 56,00 | 55,10 | 55,80 | 0,00% | 200,00 |
15.02.2024 | 55,50 | 55,80 | 55,00 | 55,80 | 0,54% | 11,00 |
14.02.2024 | 54,80 | 55,80 | 54,60 | 55,50 | 1,28% | 98,00 |
13.02.2024 | 54,10 | 55,20 | 53,80 | 54,80 | 0,92% | 100,00 |
12.02.2024 | 55,10 | 55,50 | 54,30 | 54,30 | -1,45% | 10,00 |
09.02.2024 | 54,90 | 55,60 | 54,80 | 55,10 | 0,00% | - |
08.02.2024 | 55,50 | 55,60 | 54,90 | 55,10 | -0,72% | - |
07.02.2024 | 55,40 | 55,80 | 54,50 | 55,50 | 0,18% | - |
06.02.2024 | 57,00 | 57,30 | 54,50 | 55,40 | -2,98% | - |
05.02.2024 | 57,20 | 57,40 | 56,90 | 57,10 | -0,17% | - |
02.02.2024 | 57,10 | 57,40 | 56,90 | 57,20 | -0,17% | - |
01.02.2024 | 57,40 | 57,60 | 57,10 | 57,30 | -0,17% | - |
31.01.2024 | 57,60 | 57,80 | 57,20 | 57,40 | -0,35% | 150,00 |
30.01.2024 | 57,60 | 57,80 | 57,10 | 57,60 | 0,00% | - |
29.01.2024 | 57,60 | 57,80 | 57,40 | 57,60 | 0,00% | - |
26.01.2024 | 57,40 | 57,80 | 57,00 | 57,60 | 0,35% | - |
25.01.2024 | 57,00 | 57,60 | 56,80 | 57,40 | 0,35% | - |
24.01.2024 | 56,80 | 57,20 | 56,60 | 57,20 | 0,35% | - |
23.01.2024 | 56,80 | 57,10 | 56,00 | 57,00 | 0,35% | 12,00 |
22.01.2024 | 56,90 | 57,10 | 56,20 | 56,80 | -0,18% | 166,00 |
19.01.2024 | 57,40 | 57,60 | 55,80 | 56,90 | -1,22% | - |
18.01.2024 | 57,80 | 58,00 | 56,70 | 57,60 | -0,69% | 200,00 |
17.01.2024 | 57,80 | 58,00 | 56,80 | 58,00 | 0,00% | 395,00 |
16.01.2024 | 57,10 | 58,00 | 57,10 | 58,00 | 1,22% | - |
15.01.2024 | 57,20 | 57,70 | 56,90 | 57,30 | 0,17% | - |
12.01.2024 | 57,30 | 57,40 | 57,00 | 57,20 | -0,17% | - |
11.01.2024 | 57,80 | 58,10 | 56,20 | 57,30 | -1,21% | - |
10.01.2024 | 57,60 | 58,10 | 57,30 | 58,00 | 0,35% | - |
09.01.2024 | 57,80 | 58,10 | 57,20 | 57,80 | -0,17% | - |
08.01.2024 | 57,50 | 58,00 | 57,40 | 57,90 | 0,52% | - |
05.01.2024 | 58,50 | 58,70 | 57,60 | 57,60 | -1,87% | - |
04.01.2024 | 58,80 | 59,10 | 58,20 | 58,70 | -0,51% | - |
03.01.2024 | 57,90 | 59,00 | 57,90 | 59,00 | 1,55% | - |
02.01.2024 | 58,10 | 58,60 | 57,60 | 58,10 | 0,00% | - |
29.12.2023 | 57,60 | 58,40 | 57,40 | 58,10 | 0,87% | - |
28.12.2023 | 57,90 | 57,90 | 57,30 | 57,60 | -0,35% | 295,00 |
27.12.2023 | 57,10 | 57,90 | 56,10 | 57,80 | 1,05% | - |
22.12.2023 | 57,70 | 57,80 | 56,70 | 57,20 | -0,87% | - |
21.12.2023 | 57,20 | 57,80 | 57,20 | 57,70 | 0,87% | - |
20.12.2023 | 57,40 | 57,60 | 57,20 | 57,20 | -0,35% | - |
19.12.2023 | 57,70 | 57,80 | 57,30 | 57,40 | -0,52% | - |