2,583€
1,21%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,55 | 2,59 | 2,47 | 2,58 | 1,21% | - |
| 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% | - |
| 15.05.2025 | 2,20 | 2,24 | 2,19 | 2,23 | 1,32% | - |
| 14.05.2025 | 2,20 | 2,24 | 2,18 | 2,20 | 0,09% | - |
| 13.05.2025 | 2,18 | 2,23 | 2,18 | 2,20 | 0,09% | - |
| 12.05.2025 | 2,25 | 2,25 | 2,19 | 2,20 | -0,86% | - |
| 09.05.2025 | 2,19 | 2,22 | 2,17 | 2,21 | 1,33% | - |
| 08.05.2025 | 2,19 | 2,23 | 2,17 | 2,19 | -0,14% | - |
| 07.05.2025 | 2,18 | 2,21 | 2,13 | 2,19 | 0,60% | - |
| 06.05.2025 | 2,11 | 2,19 | 2,11 | 2,18 | 3,08% | - |
| 05.05.2025 | 2,13 | 2,16 | 2,10 | 2,11 | -1,08% | - |
| 02.05.2025 | 2,05 | 2,13 | 2,05 | 2,13 | 5,18% | - |
| 30.04.2025 | 2,03 | 2,06 | 1,98 | 2,03 | 0,02% | - |
| 29.04.2025 | 1,97 | 2,04 | 1,97 | 2,03 | 2,68% | - |
| 28.04.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 0,92% | - |
| 25.04.2025 | 1,96 | 1,99 | 1,90 | 1,96 | -0,13% | - |
| 24.04.2025 | 1,93 | 1,96 | 1,90 | 1,96 | 2,78% | - |
| 23.04.2025 | 1,97 | 1,98 | 1,90 | 1,91 | -1,65% | - |
| 22.04.2025 | 1,94 | 2,01 | 1,91 | 1,94 | -0,82% | - |
| 17.04.2025 | 1,90 | 1,97 | 1,90 | 1,95 | 3,11% | - |
| 16.04.2025 | 1,94 | 1,94 | 1,88 | 1,90 | -2,40% | - |
| 15.04.2025 | 1,86 | 1,95 | 1,85 | 1,94 | 4,80% | 6.800,00 |
| 14.04.2025 | 1,84 | 1,88 | 1,83 | 1,85 | 0,93% | - |
| 11.04.2025 | 1,81 | 1,87 | 1,75 | 1,84 | 1,83% | - |
| 10.04.2025 | 1,93 | 1,93 | 1,77 | 1,80 | -6,49% | - |
| 09.04.2025 | 1,74 | 1,93 | 1,72 | 1,93 | 9,24% | - |
| 08.04.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 2,47% | - |
| 07.04.2025 | 1,65 | 1,75 | 1,60 | 1,72 | 0,61% | - |
| 04.04.2025 | 1,81 | 1,82 | 1,71 | 1,71 | -5,57% | - |
| 03.04.2025 | 1,83 | 1,92 | 1,80 | 1,81 | -3,72% | - |
| 02.04.2025 | 1,86 | 1,89 | 1,83 | 1,88 | 1,05% | 6.000,00 |
| 01.04.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,77% | - |
| 31.03.2025 | 1,97 | 2,02 | 1,87 | 1,88 | -4,70% | - |
| 28.03.2025 | 2,00 | 2,06 | 1,97 | 1,97 | -1,67% | - |
| 27.03.2025 | 2,01 | 2,04 | 1,98 | 2,00 | -0,30% | - |
| 26.03.2025 | 1,98 | 2,02 | 1,96 | 2,01 | 1,39% | - |
| 25.03.2025 | 2,04 | 2,07 | 1,98 | 1,98 | -2,87% | - |
| 24.03.2025 | 2,03 | 2,05 | 2,01 | 2,04 | 0,64% | - |
| 21.03.2025 | 2,18 | 2,22 | 2,02 | 2,03 | -7,00% | - |
| 20.03.2025 | 2,20 | 2,25 | 2,18 | 2,18 | -1,04% | - |
| 19.03.2025 | 2,16 | 2,21 | 2,15 | 2,20 | 2,13% | - |
| 18.03.2025 | 2,10 | 2,19 | 2,10 | 2,16 | 2,71% | - |
| 17.03.2025 | 2,08 | 2,15 | 2,07 | 2,10 | 0,53% | - |
| 14.03.2025 | 2,04 | 2,12 | 2,04 | 2,09 | 2,25% | - |
| 13.03.2025 | 2,09 | 2,13 | 2,04 | 2,04 | -2,11% | - |
| 12.03.2025 | 2,04 | 2,10 | 2,02 | 2,09 | 1,98% | - |
| 11.03.2025 | 2,05 | 2,08 | 2,02 | 2,05 | -0,02% | - |
| 10.03.2025 | 2,04 | 2,10 | 2,03 | 2,05 | 0,24% | - |
| 07.03.2025 | 2,05 | 2,10 | 1,97 | 2,04 | -0,73% | - |
| 06.03.2025 | 2,07 | 2,10 | 2,05 | 2,06 | -0,44% | - |
| 05.03.2025 | 2,04 | 2,09 | 1,96 | 2,07 | 1,65% | - |
| 04.03.2025 | 2,05 | 2,08 | 2,02 | 2,03 | -0,85% | - |
| 03.03.2025 | 1,97 | 2,08 | 1,96 | 2,05 | 4,62% | - |
| 28.02.2025 | 1,92 | 1,97 | 1,91 | 1,96 | 2,00% | - |
| 27.02.2025 | 1,94 | 1,99 | 1,92 | 1,92 | -1,11% | - |