2,028€
0,60%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,02 | 2,04 | 2,01 | 2,02 | 0,45% | - |
| 27.11.2025 | 2,03 | 2,04 | 1,99 | 2,02 | -0,79% | - |
| 26.11.2025 | 2,04 | 2,06 | 1,99 | 2,03 | -0,07% | - |
| 25.11.2025 | 2,06 | 2,06 | 2,01 | 2,03 | -0,95% | - |
| 24.11.2025 | 2,07 | 2,09 | 2,05 | 2,05 | 1,46% | - |
| 21.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,93% | - |
| 20.11.2025 | 2,05 | 2,07 | 2,03 | 2,04 | -0,29% | - |
| 19.11.2025 | 2,10 | 2,10 | 2,02 | 2,05 | 0,24% | - |
| 18.11.2025 | 2,24 | 2,25 | 1,95 | 2,04 | -10,16% | 305,00 |
| 17.11.2025 | 2,29 | 2,31 | 2,27 | 2,27 | -0,79% | - |
| 14.11.2025 | 2,33 | 2,34 | 2,27 | 2,29 | -2,05% | - |
| 13.11.2025 | 2,34 | 2,35 | 2,34 | 2,34 | 0,09% | - |
| 12.11.2025 | 2,36 | 2,38 | 2,30 | 2,34 | -0,26% | - |
| 11.11.2025 | 2,39 | 2,41 | 2,34 | 2,34 | -0,26% | - |
| 10.11.2025 | 2,35 | 2,37 | 2,34 | 2,35 | 1,03% | - |
| 07.11.2025 | 2,36 | 2,39 | 2,33 | 2,33 | -1,82% | - |
| 06.11.2025 | 2,42 | 2,44 | 2,37 | 2,37 | -0,46% | - |
| 05.11.2025 | 2,38 | 2,39 | 2,36 | 2,38 | -0,79% | - |
| 04.11.2025 | 2,40 | 2,44 | 2,39 | 2,40 | -1,03% | - |
| 03.11.2025 | 2,42 | 2,45 | 2,40 | 2,42 | 0,41% | - |
| 31.10.2025 | 2,38 | 2,42 | 2,36 | 2,41 | 1,51% | - |
| 30.10.2025 | 2,38 | 2,41 | 2,38 | 2,38 | 0,00% | - |
| 29.10.2025 | 2,40 | 2,43 | 2,37 | 2,38 | -1,08% | - |
| 28.10.2025 | 2,41 | 2,41 | 2,39 | 2,40 | -0,04% | - |
| 27.10.2025 | 2,42 | 2,46 | 2,41 | 2,41 | -0,87% | - |
| 24.10.2025 | 2,41 | 2,43 | 2,38 | 2,43 | 1,04% | 993,00 |
| 23.10.2025 | 2,39 | 2,45 | 2,38 | 2,40 | 2,13% | - |
| 22.10.2025 | 2,32 | 2,35 | 2,31 | 2,35 | 1,07% | - |
| 21.10.2025 | 2,41 | 2,44 | 2,32 | 2,33 | -3,61% | - |
| 20.10.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 2,77% | - |
| 17.10.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -3,81% | - |
| 16.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,13% | - |
| 15.10.2025 | 2,55 | 2,59 | 2,49 | 2,49 | -2,50% | - |
| 14.10.2025 | 2,53 | 2,56 | 2,50 | 2,56 | 0,51% | - |
| 13.10.2025 | 2,51 | 2,56 | 2,48 | 2,55 | 1,84% | - |
| 10.10.2025 | 2,52 | 2,53 | 2,49 | 2,50 | -1,42% | - |
| 09.10.2025 | 2,52 | 2,57 | 2,50 | 2,54 | 0,64% | - |
| 08.10.2025 | 2,50 | 2,55 | 2,49 | 2,52 | 1,53% | - |
| 07.10.2025 | 2,50 | 2,54 | 2,48 | 2,48 | -1,16% | - |
| 06.10.2025 | 2,51 | 2,52 | 2,48 | 2,51 | -0,08% | - |
| 03.10.2025 | 2,56 | 2,58 | 2,51 | 2,51 | -1,41% | 25,00 |
| 02.10.2025 | 2,58 | 2,63 | 2,55 | 2,55 | -0,47% | - |
| 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% | - |