40,255€
-0,36%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 40,27 | 40,66 | 40,20 | 40,26 | -0,35% | 346,00 |
| 03.09.2026 | 39,89 | 40,48 | 39,81 | 40,40 | 1,13% | 3.435,00 |
| 02.09.2026 | 39,77 | 40,01 | 39,25 | 39,95 | 0,50% | 2.663,00 |
| 01.09.2026 | 39,68 | 39,92 | 39,45 | 39,75 | 0,67% | 112,00 |
| 31.08.2026 | 39,52 | 40,05 | 39,06 | 39,49 | -0,41% | 531,00 |
| 28.08.2026 | 39,96 | 40,02 | 39,48 | 39,65 | -0,26% | 157,00 |
| 27.08.2026 | 40,19 | 40,42 | 39,50 | 39,75 | -1,07% | 546,00 |
| 26.08.2026 | 40,11 | 40,37 | 39,87 | 40,18 | 0,36% | 1.332,00 |
| 25.08.2026 | 40,14 | 40,38 | 39,85 | 40,04 | 0,07% | 1.033,00 |
| 24.08.2026 | 39,54 | 40,05 | 39,33 | 40,01 | 1,63% | 530,00 |
| 21.08.2026 | 40,62 | 40,67 | 39,24 | 39,37 | -2,67% | 832,00 |
| 20.08.2026 | 40,83 | 40,92 | 40,38 | 40,45 | 0,14% | 146,00 |
| 19.08.2026 | 41,00 | 41,17 | 40,12 | 40,39 | 2,95% | 3.032,00 |
| 05.05.2026 | 40,22 | 40,38 | 39,19 | 39,23 | -1,94% | 572,00 |
| 04.05.2026 | 39,86 | 40,42 | 39,59 | 40,01 | -1,19% | 42,00 |
| 30.04.2026 | 41,63 | 42,54 | 40,12 | 40,49 | -3,41% | 126,00 |
| 29.04.2026 | 42,35 | 42,47 | 41,56 | 41,92 | -0,29% | 72,00 |
| 28.04.2026 | 42,28 | 42,74 | 41,85 | 42,05 | -0,34% | - |
| 27.04.2026 | 42,28 | 42,49 | 41,93 | 42,19 | 0,08% | - |
| 24.04.2026 | 42,25 | 42,49 | 42,01 | 42,15 | -0,71% | - |
| 23.04.2026 | 41,47 | 42,46 | 41,15 | 42,46 | 2,65% | 112,00 |
| 22.04.2026 | 41,66 | 41,93 | 41,21 | 41,36 | 0,13% | 58,00 |
| 21.04.2026 | 42,26 | 42,27 | 41,28 | 41,31 | -1,55% | 96,00 |
| 20.04.2026 | 42,48 | 42,72 | 41,81 | 41,96 | -1,46% | - |
| 17.04.2026 | 43,21 | 43,24 | 41,77 | 42,58 | -0,83% | 323,00 |
| 16.04.2026 | 43,03 | 43,13 | 42,31 | 42,93 | 0,22% | - |
| 15.04.2026 | 43,24 | 43,40 | 42,72 | 42,84 | -1,07% | 3.055,00 |
| 14.04.2026 | 43,61 | 43,61 | 42,86 | 43,30 | -0,21% | 14,00 |
| 13.04.2026 | 43,90 | 44,11 | 43,19 | 43,40 | -1,11% | - |
| 10.04.2026 | 44,35 | 44,47 | 43,78 | 43,88 | -1,10% | 1.470,00 |
| 09.04.2026 | 44,10 | 44,73 | 43,72 | 44,37 | 0,78% | - |
| 08.04.2026 | 44,18 | 44,58 | 43,18 | 44,03 | -0,10% | 1.497,00 |
| 07.04.2026 | 44,43 | 44,44 | 43,92 | 44,07 | -0,93% | 16,00 |
| 02.04.2026 | 43,62 | 44,70 | 43,54 | 44,48 | 1,24% | - |
| 01.04.2026 | 43,99 | 44,09 | 43,40 | 43,94 | 0,02% | 660,00 |
| 31.03.2026 | 44,31 | 44,51 | 43,46 | 43,93 | -0,20% | - |
| 30.03.2026 | 43,40 | 44,53 | 43,40 | 44,02 | 1,30% | 194,00 |
| 27.03.2026 | 43,40 | 43,95 | 43,30 | 43,45 | 0,19% | 1.108,00 |
| 26.03.2026 | 42,92 | 43,69 | 42,60 | 43,37 | 1,22% | - |
| 25.03.2026 | 42,71 | 43,20 | 42,34 | 42,85 | 1,19% | 96,00 |
| 24.03.2026 | 42,15 | 42,80 | 41,89 | 42,34 | 0,82% | 266,00 |
| 23.03.2026 | 41,70 | 42,80 | 41,50 | 42,00 | 0,13% | 14,00 |
| 20.03.2026 | 42,82 | 43,28 | 41,72 | 41,95 | -2,18% | 165,00 |
| 19.03.2026 | 44,10 | 44,31 | 42,74 | 42,88 | -2,96% | 339,00 |
| 18.03.2026 | 44,90 | 44,90 | 43,93 | 44,19 | -0,65% | 1.187,00 |
| 17.03.2026 | 45,18 | 45,47 | 44,33 | 44,48 | -0,96% | - |
| 16.03.2026 | 44,80 | 45,20 | 44,30 | 44,91 | 0,18% | 54,00 |
| 13.03.2026 | 44,27 | 45,11 | 43,96 | 44,83 | 1,54% | 221,00 |
| 12.03.2026 | 43,85 | 44,66 | 43,52 | 44,15 | 0,86% | 400,00 |
| 11.03.2026 | 43,56 | 43,99 | 43,29 | 43,77 | 0,29% | - |
| 10.03.2026 | 43,83 | 44,00 | 43,37 | 43,65 | -0,37% | - |
| 09.03.2026 | 43,76 | 43,94 | 43,21 | 43,81 | 0,13% | 84,00 |
| 06.03.2026 | 43,35 | 43,92 | 43,00 | 43,75 | 0,91% | 13,00 |
| 05.03.2026 | 43,78 | 43,86 | 43,05 | 43,36 | -0,69% | 169,00 |
| 04.03.2026 | 43,54 | 43,93 | 43,14 | 43,66 | 0,29% | - |
| 03.03.2026 | 43,64 | 44,20 | 43,08 | 43,54 | -0,17% | 2.791,00 |
| 02.03.2026 | 43,94 | 44,06 | 42,80 | 43,61 | 0,72% | 3.089,00 |
| 27.02.2026 | 42,92 | 43,47 | 42,77 | 43,30 | 0,88% | - |
| 26.02.2026 | 42,89 | 43,25 | 42,77 | 42,92 | 0,07% | 2.280,00 |
| 25.02.2026 | 42,90 | 43,03 | 42,15 | 42,89 | -0,28% | - |
| 24.02.2026 | 42,84 | 43,05 | 42,17 | 43,01 | 0,50% | - |
| 23.02.2026 | 42,40 | 43,08 | 42,20 | 42,80 | 0,45% | 96,00 |
| 20.02.2026 | 42,15 | 42,63 | 42,07 | 42,60 | 1,19% | 11.200,00 |
| 19.02.2026 | 41,47 | 42,42 | 41,36 | 42,10 | 1,38% | - |
| 18.02.2026 | 41,72 | 42,36 | 41,39 | 41,53 | -0,17% | 3.000,00 |
| 17.02.2026 | 42,30 | 43,00 | 41,60 | 41,60 | -2,58% | 194,00 |
| 16.02.2026 | 42,10 | 43,20 | 42,10 | 42,70 | 1,43% | 3.028,00 |
| 13.02.2026 | 41,10 | 42,20 | 41,00 | 42,10 | 2,43% | - |
| 12.02.2026 | 40,50 | 41,40 | 40,30 | 41,10 | 1,73% | 771,00 |
| 11.02.2026 | 39,80 | 40,50 | 39,80 | 40,40 | 1,00% | 72,00 |
| 10.02.2026 | 39,30 | 40,20 | 39,20 | 40,00 | 1,78% | 400,00 |
| 09.02.2026 | 39,40 | 39,60 | 38,90 | 39,30 | -0,25% | 550,00 |
| 06.02.2026 | 39,40 | 40,00 | 39,20 | 39,40 | -1,75% | 26,00 |
| 05.02.2026 | 39,50 | 40,10 | 39,20 | 40,10 | 2,04% | 735,00 |
| 04.02.2026 | 39,70 | 40,20 | 39,00 | 39,30 | -1,01% | 330,00 |
| 03.02.2026 | 39,70 | 40,50 | 39,40 | 39,70 | -0,25% | 241,00 |
| 02.02.2026 | 39,90 | 40,30 | 39,40 | 39,80 | -0,50% | 18.870,00 |
| 30.01.2026 | 39,70 | 40,00 | 39,20 | 40,00 | 1,27% | 696,00 |
| 29.01.2026 | 39,50 | 40,00 | 39,30 | 39,50 | -0,25% | 2.148,00 |
| 28.01.2026 | 39,60 | 40,00 | 39,20 | 39,60 | 0,51% | 16.506,00 |
| 27.01.2026 | 39,60 | 40,40 | 38,90 | 39,40 | 0,00% | 16.794,00 |
| 26.01.2026 | 39,20 | 39,60 | 39,00 | 39,40 | 0,00% | - |
| 23.01.2026 | 40,10 | 40,20 | 39,00 | 39,40 | -1,75% | 250,00 |
| 22.01.2026 | 40,50 | 41,20 | 39,60 | 40,10 | -1,23% | 7.285,00 |
| 21.01.2026 | 40,30 | 40,90 | 40,00 | 40,60 | 0,74% | 1.979,00 |
| 20.01.2026 | 40,10 | 40,60 | 39,30 | 40,30 | 0,75% | 40,00 |
| 19.01.2026 | 40,00 | 40,20 | 40,00 | 40,00 | -1,96% | 513,00 |
| 16.01.2026 | 40,10 | 40,90 | 39,60 | 40,80 | 1,49% | 3.375,00 |
| 15.01.2026 | 39,60 | 40,20 | 39,20 | 40,20 | 1,52% | - |
| 14.01.2026 | 38,80 | 39,80 | 38,60 | 39,60 | 1,80% | 59,00 |
| 13.01.2026 | 38,50 | 38,90 | 38,30 | 38,90 | 1,57% | 2.850,00 |
| 12.01.2026 | 38,30 | 38,70 | 38,10 | 38,30 | -0,26% | 3.900,00 |
| 09.01.2026 | 38,00 | 39,20 | 38,00 | 38,40 | 0,26% | 3.600,00 |
| 08.01.2026 | 38,10 | 38,60 | 38,00 | 38,30 | 0,52% | - |
| 07.01.2026 | 38,30 | 38,60 | 37,90 | 38,10 | -0,78% | 432,00 |
| 06.01.2026 | 38,20 | 38,50 | 38,00 | 38,40 | 0,26% | - |
| 05.01.2026 | 38,40 | 39,10 | 37,80 | 38,30 | -0,78% | 1.375,00 |
| 02.01.2026 | 38,10 | 38,80 | 38,00 | 38,60 | 0,78% | 604,00 |
| 30.12.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 0,52% | - |
| 29.12.2025 | 38,10 | 38,40 | 37,80 | 38,10 | 0,79% | - |