19,600€
3,70%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,60 | 19,70 | 18,60 | 19,70 | 2,87% | - |
| 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% | - |
| 17.12.2024 | 22,40 | 23,30 | 22,40 | 23,00 | 0,00% | - |
| 16.12.2024 | 22,40 | 23,10 | 22,40 | 23,00 | 0,00% | - |
| 13.12.2024 | 23,10 | 23,30 | 22,80 | 23,00 | -0,86% | - |
| 12.12.2024 | 22,80 | 23,90 | 22,80 | 23,20 | -1,28% | - |
| 11.12.2024 | 23,90 | 23,90 | 23,10 | 23,50 | -1,26% | - |
| 10.12.2024 | 23,80 | 23,90 | 23,30 | 23,80 | 0,42% | - |
| 09.12.2024 | 23,60 | 24,50 | 23,40 | 23,70 | -2,47% | - |
| 06.12.2024 | 24,50 | 24,80 | 23,90 | 24,30 | -0,41% | - |
| 05.12.2024 | 23,40 | 24,50 | 23,40 | 24,40 | 1,24% | - |
| 04.12.2024 | 24,20 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 03.12.2024 | 23,40 | 24,60 | 23,40 | 24,10 | 0,42% | - |
| 02.12.2024 | 23,60 | 24,50 | 23,60 | 24,00 | -1,23% | - |
| 29.11.2024 | 23,60 | 24,50 | 23,60 | 24,30 | 0,41% | - |
| 28.11.2024 | 23,60 | 24,50 | 23,60 | 24,20 | -0,41% | - |
| 27.11.2024 | 25,00 | 25,70 | 23,60 | 24,30 | -2,02% | - |
| 26.11.2024 | 21,40 | 24,90 | 21,40 | 24,80 | 15,89% | - |
| 25.11.2024 | 21,20 | 21,70 | 20,90 | 21,40 | 1,42% | - |
| 22.11.2024 | 20,20 | 21,30 | 20,20 | 21,10 | 1,44% | - |
| 21.11.2024 | 20,20 | 21,05 | 20,20 | 20,80 | -0,48% | - |
| 20.11.2024 | 21,30 | 21,70 | 20,45 | 20,90 | -0,95% | - |
| 19.11.2024 | 20,60 | 21,50 | 20,60 | 21,10 | -0,94% | - |
| 18.11.2024 | 21,50 | 21,60 | 20,95 | 21,30 | -0,93% | - |