27,800€
-0,71%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,20 | 29,10 | 28,20 | 28,90 | -0,34% | - |
| 15.05.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 0,35% | - |
| 14.05.2025 | 28,40 | 29,30 | 28,40 | 28,90 | -0,69% | - |
| 13.05.2025 | 28,40 | 29,70 | 28,40 | 29,10 | -0,34% | - |
| 12.05.2025 | 29,20 | 30,40 | 29,00 | 29,20 | -0,68% | - |
| 09.05.2025 | 28,60 | 30,40 | 28,50 | 29,40 | 3,16% | - |
| 08.05.2025 | 26,80 | 28,70 | 26,80 | 28,50 | 4,01% | - |
| 07.05.2025 | 22,00 | 29,60 | 22,00 | 27,40 | 21,24% | - |
| 06.05.2025 | 20,40 | 22,80 | 20,40 | 22,60 | 2,73% | - |
| 05.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | - |
| 02.05.2025 | 22,40 | 22,80 | 22,30 | 22,70 | 7,58% | - |
| 30.04.2025 | 21,10 | 21,40 | 20,90 | 21,10 | 2,18% | - |
| 29.04.2025 | 20,70 | 21,30 | 20,35 | 20,65 | 0,00% | - |
| 28.04.2025 | 20,35 | 21,20 | 20,30 | 20,65 | 1,47% | - |
| 25.04.2025 | 20,55 | 21,00 | 20,30 | 20,35 | 0,25% | - |
| 24.04.2025 | 19,60 | 20,70 | 19,60 | 20,30 | 0,25% | - |
| 23.04.2025 | 20,50 | 21,00 | 20,20 | 20,25 | -0,98% | - |
| 22.04.2025 | 19,40 | 20,85 | 19,40 | 20,45 | 1,74% | - |
| 17.04.2025 | 20,00 | 21,00 | 19,95 | 20,10 | -2,19% | - |
| 16.04.2025 | 20,00 | 20,80 | 20,00 | 20,55 | -0,24% | - |
| 15.04.2025 | 19,80 | 21,00 | 19,80 | 20,60 | 1,48% | - |
| 14.04.2025 | 19,65 | 20,50 | 19,35 | 20,30 | 3,57% | - |
| 11.04.2025 | 18,60 | 19,70 | 18,60 | 19,60 | 2,35% | - |
| 10.04.2025 | 19,15 | 20,00 | 19,10 | 19,15 | 1,06% | - |
| 09.04.2025 | 19,30 | 19,40 | 18,75 | 18,95 | -1,81% | - |
| 08.04.2025 | 19,05 | 19,55 | 18,80 | 19,30 | 2,12% | - |
| 07.04.2025 | 19,45 | 19,55 | 18,65 | 18,90 | -3,08% | - |
| 04.04.2025 | 19,40 | 20,00 | 18,95 | 19,50 | -2,74% | - |
| 03.04.2025 | 20,40 | 20,40 | 19,20 | 20,05 | -1,47% | - |
| 02.04.2025 | 19,90 | 20,75 | 19,90 | 20,35 | -0,73% | - |
| 01.04.2025 | 20,00 | 20,70 | 20,00 | 20,50 | 0,24% | - |
| 31.03.2025 | 20,90 | 21,10 | 20,05 | 20,45 | -1,68% | - |
| 28.03.2025 | 20,60 | 22,00 | 20,60 | 20,80 | -1,89% | - |
| 27.03.2025 | 21,60 | 22,30 | 21,00 | 21,20 | -4,50% | - |
| 26.03.2025 | 22,40 | 22,70 | 21,80 | 22,20 | -0,89% | - |
| 25.03.2025 | 19,50 | 22,90 | 19,50 | 22,40 | 12,28% | - |
| 24.03.2025 | 19,30 | 20,15 | 19,30 | 19,95 | 0,76% | - |
| 21.03.2025 | 19,60 | 20,05 | 19,40 | 19,80 | 1,54% | - |
| 20.03.2025 | 19,30 | 20,10 | 19,20 | 19,50 | -2,01% | - |
| 19.03.2025 | 19,10 | 20,15 | 19,10 | 19,90 | 1,79% | - |
| 18.03.2025 | 18,00 | 19,70 | 18,00 | 19,55 | 5,96% | - |
| 17.03.2025 | 18,20 | 18,75 | 18,20 | 18,45 | -0,81% | - |
| 14.03.2025 | 18,70 | 19,00 | 18,45 | 18,60 | -0,27% | - |
| 13.03.2025 | 18,70 | 19,40 | 18,25 | 18,65 | -0,27% | - |
| 12.03.2025 | 18,90 | 19,40 | 18,70 | 18,70 | -0,80% | - |
| 11.03.2025 | 18,60 | 19,35 | 18,60 | 18,85 | -0,79% | - |
| 10.03.2025 | 18,80 | 19,65 | 18,80 | 19,00 | -1,55% | - |
| 07.03.2025 | 18,60 | 19,65 | 18,55 | 19,30 | 1,05% | - |
| 06.03.2025 | 18,75 | 19,15 | 18,65 | 19,10 | 1,60% | - |
| 05.03.2025 | 19,25 | 19,40 | 18,75 | 18,80 | -2,34% | - |
| 04.03.2025 | 19,30 | 20,20 | 19,05 | 19,25 | -3,27% | - |
| 03.03.2025 | 20,15 | 20,15 | 19,70 | 19,90 | -1,00% | - |
| 28.02.2025 | 20,70 | 21,20 | 19,75 | 20,10 | -2,90% | - |
| 27.02.2025 | 20,80 | 21,40 | 20,70 | 20,70 | -2,82% | - |
| 26.02.2025 | 21,30 | 21,80 | 20,90 | 21,30 | 0,47% | - |
| 25.02.2025 | 21,30 | 21,80 | 21,00 | 21,20 | 0,00% | - |
| 24.02.2025 | 21,30 | 21,80 | 20,70 | 21,20 | -0,47% | - |
| 21.02.2025 | 21,70 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 20.02.2025 | 21,20 | 22,30 | 21,20 | 21,50 | -1,38% | - |
| 19.02.2025 | 21,40 | 22,10 | 21,40 | 21,80 | -0,46% | - |
| 18.02.2025 | 21,20 | 22,00 | 21,20 | 21,90 | 0,46% | - |
| 17.02.2025 | 20,60 | 21,90 | 20,60 | 21,80 | 2,83% | - |
| 14.02.2025 | 21,00 | 21,80 | 21,00 | 21,20 | -1,40% | - |
| 13.02.2025 | 21,20 | 22,10 | 21,20 | 21,50 | -1,38% | - |
| 12.02.2025 | 22,00 | 22,80 | 21,80 | 21,80 | -3,11% | - |
| 11.02.2025 | 22,20 | 22,90 | 22,20 | 22,50 | -1,32% | - |
| 10.02.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 0,44% | - |
| 07.02.2025 | 22,20 | 23,10 | 22,20 | 22,70 | -0,87% | - |
| 06.02.2025 | 22,80 | 23,80 | 22,50 | 22,90 | -2,55% | - |
| 05.02.2025 | 22,70 | 23,80 | 22,60 | 23,50 | 3,98% | - |
| 04.02.2025 | 22,80 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 03.02.2025 | 21,80 | 23,30 | 21,80 | 22,80 | 2,70% | - |
| 31.01.2025 | 22,30 | 22,50 | 21,90 | 22,20 | -0,45% | - |
| 30.01.2025 | 21,40 | 23,00 | 21,40 | 22,30 | 0,90% | - |
| 29.01.2025 | 22,00 | 22,80 | 21,80 | 22,10 | -2,21% | - |
| 28.01.2025 | 22,60 | 23,10 | 22,40 | 22,60 | 0,89% | - |
| 27.01.2025 | 22,60 | 23,30 | 21,80 | 22,40 | -3,45% | - |
| 24.01.2025 | 23,10 | 23,40 | 22,80 | 23,20 | 0,87% | - |
| 23.01.2025 | 23,10 | 23,10 | 22,80 | 23,00 | 0,00% | - |
| 22.01.2025 | 22,20 | 24,50 | 22,20 | 23,00 | 0,88% | - |
| 21.01.2025 | 22,80 | 23,30 | 22,50 | 22,80 | 0,44% | - |
| 20.01.2025 | 22,20 | 23,20 | 22,20 | 22,70 | -0,44% | - |
| 17.01.2025 | 22,20 | 23,40 | 22,20 | 22,80 | -0,87% | - |
| 16.01.2025 | 22,20 | 23,50 | 22,20 | 23,00 | 0,44% | - |
| 15.01.2025 | 22,50 | 23,50 | 22,10 | 22,90 | 2,23% | - |
| 14.01.2025 | 22,50 | 22,60 | 22,10 | 22,40 | -0,44% | - |
| 13.01.2025 | 22,00 | 23,00 | 22,00 | 22,50 | -1,32% | - |
| 10.01.2025 | 22,00 | 23,20 | 22,00 | 22,80 | 0,88% | - |
| 09.01.2025 | 21,80 | 22,70 | 21,80 | 22,60 | 0,89% | - |
| 08.01.2025 | 22,20 | 22,90 | 22,20 | 22,40 | -1,75% | - |
| 07.01.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 0,00% | - |
| 06.01.2025 | 22,70 | 22,80 | 22,20 | 22,80 | 0,88% | - |
| 03.01.2025 | 22,70 | 22,70 | 22,20 | 22,60 | 0,00% | - |
| 02.01.2025 | 23,70 | 23,70 | 22,20 | 22,60 | -1,74% | - |
| 30.12.2024 | 22,40 | 23,10 | 22,40 | 23,00 | 0,00% | - |
| 27.12.2024 | 23,10 | 23,30 | 22,70 | 23,00 | 0,00% | - |
| 23.12.2024 | 22,60 | 23,40 | 22,60 | 23,00 | -0,86% | - |
| 20.12.2024 | 23,00 | 23,40 | 22,20 | 23,20 | 0,87% | - |
| 19.12.2024 | 22,90 | 23,30 | 22,50 | 23,00 | 0,00% | - |
| 18.12.2024 | 22,40 | 23,70 | 22,40 | 23,00 | 0,00% | - |