16,250€
2,20%
Echtzeit-Aktienkurs FIRAN TECHNOLOGY GROUP
Bid:
Ask:
Aktienkurse zur FIRAN TECHNOLOGY GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,25 | 16,70 | 15,95 | 16,20 | -0,92% | - |
| 05.10.2026 | 16,85 | 17,50 | 16,35 | 16,35 | -2,39% | - |
| 02.10.2026 | 15,65 | 16,85 | 15,50 | 16,75 | 6,69% | - |
| 01.10.2026 | 15,50 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 30.09.2026 | 15,35 | 15,65 | 15,25 | 15,50 | 0,65% | - |
| 29.09.2026 | 15,75 | 15,95 | 15,35 | 15,40 | -2,53% | - |
| 28.09.2026 | 15,55 | 15,80 | 15,20 | 15,80 | 2,27% | - |
| 25.09.2026 | 15,25 | 15,70 | 15,10 | 15,45 | 2,32% | - |
| 24.09.2026 | 14,95 | 15,20 | 14,40 | 15,10 | 1,34% | - |
| 23.09.2026 | 14,15 | 14,90 | 13,75 | 14,90 | 5,67% | - |
| 22.09.2026 | 13,75 | 14,30 | 13,40 | 14,10 | 3,30% | - |
| 21.09.2026 | 13,35 | 13,80 | 13,35 | 13,65 | 3,80% | - |
| 18.09.2026 | 13,25 | 13,40 | 13,00 | 13,15 | -1,50% | - |
| 17.09.2026 | 13,25 | 13,60 | 13,05 | 13,35 | 0,38% | - |
| 16.09.2026 | 13,25 | 13,60 | 13,05 | 13,30 | 1,92% | - |
| 15.09.2026 | 12,95 | 13,20 | 12,95 | 13,05 | 0,00% | - |
| 14.09.2026 | 13,05 | 13,30 | 12,75 | 13,05 | -1,51% | - |
| 11.09.2026 | 12,35 | 13,35 | 12,35 | 13,25 | 6,85% | - |
| 10.09.2026 | 12,25 | 12,65 | 12,20 | 12,40 | 0,81% | - |
| 09.09.2026 | 12,45 | 12,60 | 12,20 | 12,30 | -0,81% | - |
| 08.09.2026 | 12,50 | 12,65 | 12,35 | 12,40 | -0,80% | - |
| 07.09.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 0,00% | - |
| 04.09.2026 | 12,55 | 12,70 | 12,30 | 12,50 | 0,00% | - |
| 03.09.2026 | 12,55 | 12,85 | 12,40 | 12,50 | -0,79% | - |
| 02.09.2026 | 12,55 | 12,70 | 12,15 | 12,60 | 0,00% | - |
| 01.09.2026 | 12,55 | 12,95 | 12,40 | 12,60 | -0,40% | 28.392,00 |
| 31.08.2026 | 12,55 | 12,90 | 12,40 | 12,65 | 0,40% | - |
| 28.08.2026 | 13,05 | 13,25 | 12,35 | 12,60 | -3,08% | - |
| 27.08.2026 | 12,45 | 13,15 | 12,45 | 13,00 | 4,00% | - |
| 26.08.2026 | 12,45 | 12,75 | 12,40 | 12,50 | 0,00% | - |
| 25.08.2026 | 11,70 | 12,60 | 11,70 | 12,50 | 5,04% | - |
| 24.08.2026 | 13,75 | 13,75 | 11,80 | 11,90 | -14,39% | - |
| 21.08.2026 | 14,45 | 14,50 | 13,80 | 13,90 | -3,47% | - |
| 20.08.2026 | 14,25 | 14,55 | 14,20 | 14,40 | 0,70% | - |
| 19.08.2026 | 15,05 | 15,25 | 14,20 | 14,30 | -4,35% | - |
| 18.08.2026 | 15,95 | 16,00 | 14,80 | 14,95 | -5,08% | - |
| 17.08.2026 | 14,95 | 15,85 | 14,85 | 15,75 | 5,35% | - |
| 14.08.2026 | 15,25 | 15,45 | 14,95 | 14,95 | -3,24% | - |
| 13.08.2026 | 15,50 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 12.08.2026 | 15,45 | 15,75 | 15,25 | 15,55 | 0,00% | - |
| 11.08.2026 | 15,55 | 15,80 | 15,50 | 15,55 | 0,00% | - |
| 10.08.2026 | 15,95 | 16,25 | 15,55 | 15,55 | -2,81% | - |
| 07.08.2026 | 15,60 | 16,20 | 15,40 | 16,00 | 4,58% | - |
| 06.08.2026 | 14,95 | 15,35 | 14,90 | 15,30 | 0,33% | - |
| 05.08.2026 | 15,45 | 15,75 | 15,10 | 15,25 | -2,56% | - |
| 04.08.2026 | 14,25 | 15,65 | 14,10 | 15,65 | 10,99% | - |
| 03.08.2026 | 14,15 | 14,20 | 14,10 | 14,10 | -1,05% | - |
| 31.07.2026 | 14,50 | 14,70 | 14,25 | 14,25 | -1,72% | - |
| 30.07.2026 | 14,25 | 15,05 | 14,05 | 14,50 | 1,40% | - |
| 29.07.2026 | 14,55 | 14,55 | 14,25 | 14,30 | -0,69% | - |
| 28.07.2026 | 14,75 | 14,80 | 14,10 | 14,40 | -1,71% | - |
| 27.07.2026 | 14,35 | 14,65 | 14,10 | 14,65 | 1,38% | - |
| 24.07.2026 | 14,45 | 14,80 | 14,30 | 14,45 | 0,00% | - |
| 23.07.2026 | 14,30 | 14,80 | 14,25 | 14,45 | -0,34% | - |
| 22.07.2026 | 14,85 | 15,00 | 14,35 | 14,50 | -2,36% | - |
| 21.07.2026 | 14,45 | 14,95 | 14,40 | 14,85 | 0,68% | - |
| 20.07.2026 | 15,05 | 15,35 | 14,55 | 14,75 | 1,37% | - |
| 17.07.2026 | 14,25 | 14,75 | 14,00 | 14,55 | 2,46% | - |
| 16.07.2026 | 14,95 | 15,15 | 14,10 | 14,20 | -5,33% | - |
| 15.07.2026 | 14,95 | 15,20 | 14,65 | 15,00 | 0,00% | - |
| 14.07.2026 | 14,55 | 15,05 | 14,40 | 15,00 | 4,17% | - |
| 13.07.2026 | 14,45 | 14,65 | 14,25 | 14,40 | -0,35% | - |
| 10.07.2026 | 14,95 | 15,55 | 14,15 | 14,45 | -3,02% | - |
| 09.07.2026 | 15,55 | 16,25 | 14,35 | 14,90 | -3,87% | - |
| 08.07.2026 | 15,85 | 15,95 | 14,55 | 15,50 | -3,13% | - |
| 07.07.2026 | 16,00 | 16,35 | 15,30 | 16,00 | -0,93% | - |
| 06.07.2026 | 14,50 | 16,20 | 14,40 | 16,15 | 10,62% | - |
| 03.07.2026 | 14,40 | 14,70 | 14,00 | 14,60 | 2,82% | - |
| 02.07.2026 | 14,10 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 01.07.2026 | 13,95 | 14,10 | 13,95 | 14,10 | 1,44% | - |
| 30.06.2026 | 13,85 | 14,40 | 13,70 | 13,90 | 1,09% | - |
| 29.06.2026 | 13,95 | 14,00 | 13,55 | 13,75 | -0,36% | - |
| 26.06.2026 | 13,95 | 14,15 | 13,50 | 13,80 | -2,13% | - |
| 25.06.2026 | 13,45 | 14,35 | 13,30 | 14,10 | 4,83% | - |
| 24.06.2026 | 12,90 | 14,00 | 12,85 | 13,45 | 4,26% | - |
| 23.06.2026 | 13,00 | 13,15 | 12,65 | 12,90 | -2,27% | - |
| 22.06.2026 | 13,15 | 13,35 | 12,80 | 13,20 | 0,76% | - |
| 19.06.2026 | 13,15 | 13,25 | 13,00 | 13,10 | -0,38% | - |
| 18.06.2026 | 13,10 | 13,45 | 12,85 | 13,15 | 2,33% | - |
| 17.06.2026 | 13,20 | 13,35 | 12,85 | 12,85 | -1,91% | - |
| 16.06.2026 | 13,15 | 13,30 | 12,60 | 13,10 | -1,50% | - |
| 15.06.2026 | 13,25 | 13,50 | 13,05 | 13,30 | 2,31% | - |
| 12.06.2026 | 13,15 | 13,35 | 12,95 | 13,00 | -1,14% | - |
| 11.06.2026 | 12,90 | 13,30 | 12,80 | 13,15 | 2,73% | - |
| 10.06.2026 | 13,35 | 14,45 | 12,40 | 12,80 | -4,48% | - |
| 09.06.2026 | 14,00 | 14,45 | 12,90 | 13,40 | -3,60% | - |
| 08.06.2026 | 13,95 | 14,95 | 13,90 | 13,90 | -0,36% | - |
| 05.06.2026 | 15,50 | 15,55 | 13,85 | 13,95 | -9,71% | - |
| 04.06.2026 | 15,10 | 15,45 | 14,70 | 15,45 | 1,98% | - |
| 03.06.2026 | 15,30 | 15,45 | 14,95 | 15,15 | -0,33% | - |
| 02.06.2026 | 15,25 | 15,80 | 15,20 | 15,20 | -0,98% | - |
| 01.06.2026 | 16,50 | 17,15 | 15,10 | 15,35 | -5,83% | - |
| 29.05.2026 | 16,10 | 16,60 | 16,00 | 16,30 | 1,56% | - |
| 28.05.2026 | 15,45 | 16,20 | 15,10 | 16,05 | 3,55% | - |
| 27.05.2026 | 15,10 | 16,10 | 14,80 | 15,50 | 2,65% | 2.400,00 |
| 26.05.2026 | 13,35 | 15,15 | 13,20 | 15,10 | 13,53% | - |
| 25.05.2026 | 12,95 | 13,50 | 12,30 | 13,30 | 3,91% | - |
| 22.05.2026 | 12,70 | 13,00 | 12,50 | 12,80 | 1,19% | - |
| 21.05.2026 | 12,40 | 12,70 | 12,20 | 12,65 | 1,61% | - |
| 20.05.2026 | 12,05 | 12,70 | 11,85 | 12,45 | 1,63% | - |