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 | 15,80 | 16,00 | 15,50 | 15,70 | -1,26% | - |
| 05.10.2026 | 16,40 | 16,70 | 15,90 | 15,90 | -1,85% | - |
| 02.10.2026 | 15,20 | 16,30 | 15,10 | 16,20 | 7,28% | - |
| 01.10.2026 | 15,40 | 15,40 | 15,00 | 15,10 | 1,34% | - |
| 30.09.2026 | 14,90 | 15,20 | 14,70 | 14,90 | 0,00% | - |
| 29.09.2026 | 15,30 | 15,40 | 14,80 | 14,90 | -1,97% | - |
| 28.09.2026 | 15,00 | 15,60 | 14,80 | 15,20 | 2,01% | - |
| 25.09.2026 | 14,80 | 15,10 | 14,70 | 14,90 | 1,36% | - |
| 24.09.2026 | 14,50 | 14,80 | 14,20 | 14,70 | 2,08% | - |
| 23.09.2026 | 13,70 | 14,40 | 13,40 | 14,40 | 8,27% | - |
| 22.09.2026 | 13,30 | 13,40 | 13,10 | 13,30 | 0,76% | - |
| 21.09.2026 | 12,90 | 13,20 | 12,70 | 13,20 | 2,33% | - |
| 18.09.2026 | 12,80 | 13,00 | 12,60 | 12,90 | 0,78% | - |
| 17.09.2026 | 12,80 | 13,20 | 12,60 | 12,80 | -0,78% | - |
| 16.09.2026 | 12,80 | 13,20 | 12,70 | 12,90 | 0,78% | - |
| 15.09.2026 | 12,50 | 12,90 | 12,50 | 12,80 | 1,59% | - |
| 14.09.2026 | 12,60 | 12,80 | 12,50 | 12,60 | -0,79% | - |
| 11.09.2026 | 12,00 | 12,80 | 12,00 | 12,70 | 5,83% | - |
| 10.09.2026 | 11,80 | 12,20 | 11,80 | 12,00 | 0,84% | - |
| 09.09.2026 | 12,00 | 12,20 | 11,80 | 11,90 | -0,83% | - |
| 08.09.2026 | 12,10 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 07.09.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -1,63% | - |
| 04.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 03.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 02.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 31.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 28.08.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 27.08.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | - |
| 26.08.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 6,96% | - |
| 25.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -14,18% | - |
| 24.08.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -5,63% | 61,00 |
| 21.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 20.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | - |
| 19.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -5,73% | - |
| 18.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 6,80% | - |
| 17.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 14.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 13.08.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 12.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 10.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 07.08.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 5,44% | - |
| 06.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 05.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 8,57% | - |
| 04.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 03.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 31.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 30.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 29.07.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 28.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 27.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 24.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 23.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 22.07.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | - |
| 21.07.2026 | 14,20 | 14,50 | 14,20 | 14,50 | -3,33% | - |
| 20.07.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 4,90% | - |
| 17.07.2026 | 14,00 | 14,30 | 14,00 | 14,30 | -2,72% | - |
| 16.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 15.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 14.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 13.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 10.07.2026 | 14,80 | 14,90 | 14,10 | 14,30 | -2,72% | - |
| 09.07.2026 | 15,30 | 15,90 | 14,30 | 14,70 | -3,92% | - |
| 08.07.2026 | 15,70 | 15,70 | 14,90 | 15,30 | -3,77% | - |
| 07.07.2026 | 15,90 | 16,00 | 15,50 | 15,90 | 11,19% | - |
| 06.07.2026 | 14,40 | 14,40 | 14,20 | 14,30 | 1,42% | - |
| 03.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 02.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 01.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 30.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 29.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 26.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 25.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 24.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | - |
| 23.06.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -3,08% | - |
| 22.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 19.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 17.06.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 5,47% | 201,00 |
| 16.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 15.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 11.06.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -6,62% | - |
| 10.06.2026 | 13,10 | 13,60 | 13,10 | 13,60 | -0,73% | 100,00 |
| 09.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -11,04% | - |
| 05.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 04.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 03.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 80,00 |
| 02.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 01.06.2026 | 17,00 | 17,00 | 16,00 | 16,00 | -1,23% | 80,00 |
| 29.05.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 6,58% | 51,00 |
| 28.05.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 3,40% | - |
| 27.05.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 11,36% | - |
| 26.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 25.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 400,00 |
| 22.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 21.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 20.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |