2,594€
1,33%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,70% | - |
| 01.10.2025 | 2,60 | 2,63 | 2,55 | 2,56 | -0,89% | - |
| 30.09.2025 | 2,55 | 2,59 | 2,54 | 2,58 | 1,53% | - |
| 29.09.2025 | 2,54 | 2,56 | 2,53 | 2,54 | 0,83% | - |
| 26.09.2025 | 2,50 | 2,52 | 2,49 | 2,52 | 1,53% | - |
| 25.09.2025 | 2,50 | 2,52 | 2,49 | 2,49 | -0,72% | - |
| 24.09.2025 | 2,49 | 2,53 | 2,48 | 2,50 | -0,24% | - |
| 23.09.2025 | 2,53 | 2,56 | 2,51 | 2,51 | 0,20% | - |
| 22.09.2025 | 2,49 | 2,52 | 2,48 | 2,50 | 0,68% | - |
| 19.09.2025 | 2,49 | 2,53 | 2,46 | 2,49 | -0,28% | - |
| 18.09.2025 | 2,54 | 2,59 | 2,49 | 2,49 | -1,07% | - |
| 17.09.2025 | 2,53 | 2,56 | 2,52 | 2,52 | -0,20% | - |
| 16.09.2025 | 2,56 | 2,59 | 2,53 | 2,53 | -0,86% | - |
| 15.09.2025 | 2,56 | 2,59 | 2,55 | 2,55 | -0,47% | - |
| 12.09.2025 | 2,55 | 2,59 | 2,53 | 2,56 | 2,77% | - |
| 11.09.2025 | 2,49 | 2,50 | 2,49 | 2,49 | 0,32% | - |
| 10.09.2025 | 2,48 | 2,52 | 2,31 | 2,48 | 0,44% | - |
| 09.09.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -0,60% | - |
| 08.09.2025 | 2,48 | 2,49 | 2,48 | 2,49 | 0,16% | - |
| 05.09.2025 | 2,50 | 2,54 | 2,47 | 2,48 | -0,60% | 103,00 |
| 04.09.2025 | 2,58 | 2,58 | 2,45 | 2,50 | 0,16% | - |
| 03.09.2025 | 2,52 | 2,54 | 2,48 | 2,49 | 0,24% | - |
| 02.09.2025 | 2,58 | 2,63 | 2,46 | 2,49 | -3,64% | - |
| 01.09.2025 | 2,58 | 2,64 | 2,58 | 2,58 | 0,04% | - |
| 29.08.2025 | 2,60 | 2,64 | 2,57 | 2,58 | -0,88% | - |
| 28.08.2025 | 2,65 | 2,70 | 2,58 | 2,60 | -1,51% | - |
| 27.08.2025 | 2,62 | 2,65 | 2,61 | 2,64 | 1,26% | - |
| 26.08.2025 | 2,63 | 2,71 | 2,59 | 2,61 | -2,14% | - |
| 25.08.2025 | 2,63 | 2,69 | 2,62 | 2,67 | 1,29% | - |
| 22.08.2025 | 2,60 | 2,64 | 2,60 | 2,63 | 1,07% | - |
| 21.08.2025 | 2,62 | 2,67 | 2,59 | 2,61 | -0,65% | - |
| 20.08.2025 | 2,63 | 2,68 | 2,61 | 2,62 | -0,15% | - |
| 19.08.2025 | 2,62 | 2,72 | 2,61 | 2,63 | 0,23% | - |
| 18.08.2025 | 2,66 | 2,67 | 2,62 | 2,62 | -1,32% | - |
| 15.08.2025 | 2,66 | 2,68 | 2,60 | 2,66 | -0,19% | - |
| 14.08.2025 | 2,66 | 2,68 | 2,64 | 2,66 | 0,00% | - |
| 13.08.2025 | 2,70 | 2,75 | 2,58 | 2,66 | -1,30% | - |
| 12.08.2025 | 2,68 | 2,71 | 2,68 | 2,70 | 0,41% | - |
| 11.08.2025 | 2,69 | 2,83 | 2,67 | 2,69 | 0,00% | - |
| 08.08.2025 | 2,69 | 2,73 | 2,63 | 2,69 | 0,04% | - |
| 07.08.2025 | 2,67 | 2,69 | 2,66 | 2,68 | 0,64% | - |
| 06.08.2025 | 2,67 | 2,70 | 2,65 | 2,67 | -0,15% | - |
| 05.08.2025 | 2,64 | 2,76 | 2,64 | 2,67 | 1,21% | - |
| 04.08.2025 | 2,60 | 2,67 | 2,60 | 2,64 | 1,07% | - |
| 01.08.2025 | 2,61 | 2,67 | 2,59 | 2,61 | -0,53% | - |
| 31.07.2025 | 2,56 | 2,63 | 2,56 | 2,63 | 2,30% | - |
| 30.07.2025 | 2,55 | 2,59 | 2,54 | 2,57 | 1,10% | - |
| 29.07.2025 | 2,58 | 2,63 | 2,53 | 2,54 | -1,36% | - |
| 28.07.2025 | 2,53 | 2,61 | 2,53 | 2,57 | 1,62% | - |
| 25.07.2025 | 2,51 | 2,58 | 2,49 | 2,53 | 0,92% | - |
| 24.07.2025 | 2,57 | 2,60 | 2,51 | 2,51 | -2,15% | - |
| 23.07.2025 | 2,54 | 2,59 | 2,51 | 2,56 | 0,94% | - |
| 22.07.2025 | 2,59 | 2,63 | 2,54 | 2,54 | -2,16% | - |
| 21.07.2025 | 2,55 | 2,61 | 2,47 | 2,60 | 1,72% | - |
| 18.07.2025 | 2,59 | 2,64 | 2,55 | 2,55 | -1,35% | - |
| 17.07.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 1,57% | - |
| 16.07.2025 | 2,55 | 2,57 | 2,49 | 2,55 | 0,12% | - |
| 15.07.2025 | 2,56 | 2,61 | 2,54 | 2,54 | -0,47% | - |
| 14.07.2025 | 2,56 | 2,59 | 2,53 | 2,56 | 0,16% | - |
| 11.07.2025 | 2,58 | 2,61 | 2,41 | 2,55 | -1,20% | - |
| 10.07.2025 | 2,60 | 2,65 | 2,57 | 2,58 | -0,88% | - |
| 09.07.2025 | 2,63 | 2,69 | 2,60 | 2,61 | -0,76% | - |
| 08.07.2025 | 2,60 | 2,65 | 2,59 | 2,63 | 0,81% | - |
| 07.07.2025 | 2,59 | 2,61 | 2,59 | 2,61 | 0,58% | - |
| 04.07.2025 | 2,60 | 2,64 | 2,56 | 2,59 | -0,31% | - |
| 03.07.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -2,33% | - |
| 02.07.2025 | 2,73 | 2,76 | 2,64 | 2,66 | -2,21% | - |
| 01.07.2025 | 2,71 | 2,76 | 2,69 | 2,72 | 0,55% | - |
| 30.06.2025 | 2,73 | 2,78 | 2,64 | 2,71 | -0,73% | - |
| 27.06.2025 | 2,73 | 2,78 | 2,68 | 2,73 | -0,33% | - |
| 26.06.2025 | 2,71 | 2,76 | 2,70 | 2,73 | 0,96% | - |
| 25.06.2025 | 2,73 | 2,77 | 2,70 | 2,71 | -0,81% | - |
| 24.06.2025 | 2,71 | 2,74 | 2,66 | 2,73 | 2,17% | - |
| 23.06.2025 | 2,61 | 2,68 | 2,60 | 2,67 | 2,14% | - |
| 20.06.2025 | 2,61 | 2,65 | 2,58 | 2,62 | 0,85% | - |
| 19.06.2025 | 2,65 | 2,68 | 2,58 | 2,59 | -2,22% | - |
| 18.06.2025 | 2,61 | 2,66 | 2,61 | 2,65 | 1,65% | - |
| 17.06.2025 | 2,67 | 2,68 | 2,61 | 2,61 | -2,58% | - |
| 16.06.2025 | 2,68 | 2,74 | 2,64 | 2,68 | -0,07% | - |
| 13.06.2025 | 2,66 | 2,71 | 2,61 | 2,68 | 0,64% | - |
| 12.06.2025 | 2,59 | 2,66 | 2,57 | 2,66 | 3,06% | - |
| 11.06.2025 | 2,58 | 2,64 | 2,50 | 2,59 | 0,12% | - |
| 10.06.2025 | 2,30 | 2,62 | 2,29 | 2,58 | 12,46% | 4.400,00 |
| 09.06.2025 | 2,32 | 2,36 | 2,29 | 2,30 | -1,03% | - |
| 06.06.2025 | 2,32 | 2,39 | 2,31 | 2,32 | 0,35% | - |
| 05.06.2025 | 2,31 | 2,35 | 2,28 | 2,31 | 0,13% | - |
| 04.06.2025 | 2,32 | 2,36 | 2,29 | 2,31 | -0,47% | - |
| 03.06.2025 | 2,29 | 2,32 | 2,29 | 2,32 | 0,96% | - |
| 02.06.2025 | 2,27 | 2,30 | 2,26 | 2,30 | 1,10% | - |
| 30.05.2025 | 2,25 | 2,29 | 2,23 | 2,27 | 1,16% | - |
| 29.05.2025 | 2,28 | 2,33 | 2,23 | 2,25 | -1,49% | - |
| 28.05.2025 | 2,29 | 2,34 | 2,27 | 2,28 | -0,52% | - |
| 27.05.2025 | 2,28 | 2,30 | 2,25 | 2,29 | 0,13% | - |
| 26.05.2025 | 2,25 | 2,30 | 2,25 | 2,29 | 1,91% | - |
| 23.05.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,49% | - |
| 22.05.2025 | 2,21 | 2,24 | 2,17 | 2,24 | 1,22% | - |
| 21.05.2025 | 2,27 | 2,30 | 2,21 | 2,21 | -2,69% | - |
| 20.05.2025 | 2,25 | 2,29 | 2,23 | 2,27 | 0,71% | - |
| 19.05.2025 | 2,26 | 2,26 | 2,20 | 2,25 | -0,18% | - |
| 16.05.2025 | 2,23 | 2,27 | 2,21 | 2,26 | 1,35% | - |