2,012€
-0,45%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,02 | 2,04 | 1,98 | 2,01 | -0,45% | - |
| 19.12.2024 | 2,03 | 2,06 | 2,01 | 2,02 | -0,47% | - |
| 18.12.2024 | 2,02 | 2,05 | 2,00 | 2,03 | 0,67% | - |
| 17.12.2024 | 2,06 | 2,12 | 2,00 | 2,02 | -1,97% | - |
| 16.12.2024 | 2,01 | 2,06 | 1,96 | 2,06 | 2,16% | - |
| 13.12.2024 | 2,03 | 2,04 | 2,00 | 2,01 | -0,62% | - |
| 12.12.2024 | 2,01 | 2,05 | 1,99 | 2,03 | 0,67% | - |
| 11.12.2024 | 2,00 | 2,02 | 1,98 | 2,01 | 0,55% | - |
| 10.12.2024 | 1,88 | 2,01 | 1,86 | 2,00 | 6,46% | - |
| 09.12.2024 | 1,86 | 1,91 | 1,84 | 1,88 | 1,08% | - |
| 06.12.2024 | 1,88 | 1,91 | 1,86 | 1,86 | -0,80% | - |
| 05.12.2024 | 1,87 | 1,90 | 1,85 | 1,88 | 0,40% | - |
| 04.12.2024 | 1,86 | 1,87 | 1,83 | 1,87 | 0,24% | - |
| 03.12.2024 | 1,87 | 1,91 | 1,85 | 1,86 | -0,35% | - |
| 02.12.2024 | 1,85 | 1,89 | 1,83 | 1,87 | 1,11% | - |
| 29.11.2024 | 1,85 | 1,86 | 1,83 | 1,85 | 0,08% | - |
| 28.11.2024 | 1,84 | 1,86 | 1,79 | 1,85 | 0,65% | - |
| 27.11.2024 | 1,86 | 1,87 | 1,82 | 1,84 | -1,48% | - |
| 26.11.2024 | 1,86 | 1,87 | 1,83 | 1,86 | 0,11% | - |
| 25.11.2024 | 1,81 | 1,87 | 1,78 | 1,86 | 2,96% | - |
| 22.11.2024 | 1,77 | 1,81 | 1,75 | 1,81 | 2,00% | - |
| 21.11.2024 | 1,75 | 1,77 | 1,72 | 1,77 | 1,26% | - |
| 20.11.2024 | 1,78 | 1,79 | 1,73 | 1,75 | -1,46% | - |
| 19.11.2024 | 1,79 | 1,79 | 1,73 | 1,78 | -0,17% | - |
| 18.11.2024 | 1,77 | 1,83 | 1,72 | 1,78 | 0,68% | - |
| 15.11.2024 | 1,76 | 1,80 | 1,74 | 1,77 | 0,20% | - |
| 14.11.2024 | 1,65 | 1,81 | 1,65 | 1,76 | 6,59% | - |
| 13.11.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,36% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -2,34% | - |
| 11.11.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 1,23% | - |
| 08.11.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,89% | - |
| 07.11.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 0,69% | - |
| 06.11.2024 | 1,62 | 1,69 | 1,61 | 1,67 | 1,95% | - |
| 05.11.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,45% | - |
| 04.11.2024 | 1,62 | 1,68 | 1,61 | 1,62 | -0,19% | - |
| 01.11.2024 | 1,59 | 1,63 | 1,56 | 1,62 | 1,38% | - |
| 31.10.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -2,27% | - |
| 30.10.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 2,38% | - |
| 29.10.2024 | 1,69 | 1,71 | 1,60 | 1,60 | -5,79% | - |
| 28.10.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 2,08% | - |
| 25.10.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 0,12% | - |
| 24.10.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 0,49% | - |
| 23.10.2024 | 1,70 | 1,70 | 1,64 | 1,65 | -2,48% | - |
| 22.10.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,29% | - |
| 21.10.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 1,10% | - |
| 18.10.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 0,54% | - |
| 17.10.2024 | 1,66 | 1,71 | 1,66 | 1,67 | -0,06% | - |
| 16.10.2024 | 1,66 | 1,68 | 1,65 | 1,67 | 0,57% | - |
| 15.10.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,45% | - |
| 14.10.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,89% | - |
| 11.10.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 10.10.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,23% | - |
| 09.10.2024 | 1,65 | 1,68 | 1,65 | 1,67 | 1,15% | - |
| 08.10.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,90% | - |
| 07.10.2024 | 1,69 | 1,69 | 1,64 | 1,66 | -1,39% | - |
| 04.10.2024 | 1,68 | 1,69 | 1,64 | 1,69 | 0,75% | - |
| 03.10.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -1,70% | - |
| 02.10.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,60% | - |
| 01.10.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,71% | - |
| 30.09.2024 | 1,81 | 1,82 | 1,76 | 1,78 | -1,66% | - |
| 27.09.2024 | 1,81 | 1,83 | 1,80 | 1,81 | -0,03% | - |
| 26.09.2024 | 1,77 | 1,82 | 1,77 | 1,81 | 2,40% | - |
| 25.09.2024 | 1,77 | 1,81 | 1,76 | 1,77 | -0,67% | - |
| 24.09.2024 | 1,78 | 1,80 | 1,76 | 1,78 | 0,31% | - |
| 23.09.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 1,14% | - |
| 20.09.2024 | 1,85 | 1,85 | 1,74 | 1,76 | -5,11% | - |
| 19.09.2024 | 1,88 | 1,90 | 1,83 | 1,85 | -1,83% | - |
| 18.09.2024 | 1,85 | 1,89 | 1,84 | 1,88 | 1,59% | - |
| 17.09.2024 | 1,85 | 1,88 | 1,85 | 1,85 | 0,24% | - |
| 16.09.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 0,03% | - |
| 13.09.2024 | 1,84 | 1,85 | 1,82 | 1,85 | 0,46% | - |
| 12.09.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,89% | - |
| 11.09.2024 | 1,90 | 1,91 | 1,83 | 1,86 | -2,47% | - |
| 10.09.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,05% | - |
| 09.09.2024 | 1,86 | 1,92 | 1,86 | 1,90 | 2,48% | - |
| 06.09.2024 | 1,90 | 1,93 | 1,85 | 1,86 | -2,72% | - |
| 05.09.2024 | 1,97 | 1,99 | 1,90 | 1,91 | -2,80% | - |
| 04.09.2024 | 1,85 | 1,99 | 1,80 | 1,96 | 5,14% | - |
| 03.09.2024 | 1,88 | 1,89 | 1,86 | 1,87 | -0,29% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -0,16% | - |
| 30.08.2024 | 1,88 | 1,90 | 1,87 | 1,88 | -0,03% | - |
| 29.08.2024 | 1,89 | 1,90 | 1,86 | 1,88 | -0,71% | - |
| 28.08.2024 | 1,90 | 1,91 | 1,88 | 1,89 | -0,55% | - |
| 27.08.2024 | 1,90 | 1,93 | 1,89 | 1,90 | 0,00% | - |
| 26.08.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 0,11% | - |
| 23.08.2024 | 1,90 | 1,91 | 1,87 | 1,90 | 0,48% | - |
| 22.08.2024 | 1,90 | 1,93 | 1,89 | 1,89 | -0,34% | - |
| 21.08.2024 | 1,89 | 1,90 | 1,86 | 1,90 | 0,66% | - |
| 20.08.2024 | 1,93 | 1,95 | 1,88 | 1,88 | -2,15% | - |
| 19.08.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,29% | - |
| 16.08.2024 | 1,92 | 1,94 | 1,89 | 1,92 | -0,05% | - |
| 15.08.2024 | 1,88 | 1,94 | 1,88 | 1,92 | 2,29% | - |
| 14.08.2024 | 1,90 | 1,92 | 1,87 | 1,88 | -1,29% | - |
| 13.08.2024 | 1,89 | 1,95 | 1,88 | 1,90 | 0,58% | - |
| 12.08.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,67% | - |
| 09.08.2024 | 1,87 | 1,91 | 1,87 | 1,88 | 0,05% | - |
| 08.08.2024 | 1,86 | 1,88 | 1,80 | 1,88 | 1,43% | - |
| 07.08.2024 | 1,90 | 1,91 | 1,84 | 1,85 | -1,20% | - |
| 06.08.2024 | 1,89 | 1,92 | 1,84 | 1,87 | -0,53% | - |
| 05.08.2024 | 1,89 | 1,94 | 1,82 | 1,88 | -2,21% | - |