57,600€
-1,20%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 58,00 | 58,00 | 57,40 | 57,40 | -1,54% | 188,00 |
| 31.03.2025 | 58,00 | 58,90 | 57,20 | 58,30 | 0,87% | - |
| 28.03.2025 | 58,00 | 58,10 | 57,50 | 57,80 | 0,00% | - |
| 27.03.2025 | 58,00 | 59,00 | 57,80 | 57,80 | 0,00% | - |
| 26.03.2025 | 57,40 | 57,80 | 57,40 | 57,80 | 0,00% | 36,00 |
| 25.03.2025 | 58,00 | 58,00 | 57,00 | 57,80 | 0,17% | - |
| 24.03.2025 | 58,00 | 58,00 | 57,50 | 57,70 | 0,87% | - |
| 21.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | 25,00 |
| 20.03.2025 | 57,20 | 57,80 | 57,20 | 57,80 | 0,70% | 47,00 |
| 19.03.2025 | 57,80 | 57,80 | 57,40 | 57,40 | -0,35% | 107,00 |
| 18.03.2025 | 58,00 | 58,00 | 57,20 | 57,60 | -0,69% | - |
| 17.03.2025 | 57,80 | 58,00 | 57,80 | 58,00 | 0,69% | 22,00 |
| 14.03.2025 | 57,00 | 58,00 | 57,00 | 57,60 | -0,35% | 227,00 |
| 13.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | 17,00 |
| 12.03.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | 2,00 |
| 11.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,38% | 70,00 |
| 10.03.2025 | 57,80 | 58,00 | 57,80 | 58,00 | 4,32% | 200,00 |
| 07.03.2025 | 57,60 | 57,60 | 55,60 | 55,60 | -3,47% | 83,00 |
| 06.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | 87,00 |
| 05.03.2025 | 57,00 | 57,00 | 56,60 | 57,00 | 0,35% | - |
| 04.03.2025 | 57,20 | 57,40 | 56,80 | 56,80 | -0,35% | 243,00 |
| 03.03.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -1,72% | 62,00 |
| 28.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 3,20% | 18,00 |
| 27.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | 80,00 |
| 26.02.2025 | 57,00 | 57,00 | 56,20 | 56,20 | -0,71% | 85,00 |
| 25.02.2025 | 56,00 | 56,80 | 56,00 | 56,60 | 1,07% | 172,00 |
| 24.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,08% | 60,00 |
| 21.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -2,12% | 20,00 |
| 20.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | 2,00 |
| 19.02.2025 | 55,20 | 56,60 | 55,20 | 56,60 | 1,07% | 120,00 |
| 18.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 21,00 |
| 17.02.2025 | 56,20 | 56,20 | 55,00 | 55,00 | -0,72% | 59,00 |
| 14.02.2025 | 55,00 | 55,40 | 55,00 | 55,40 | 0,73% | 78,00 |
| 13.02.2025 | 55,40 | 55,40 | 55,00 | 55,00 | 1,48% | 58,00 |
| 12.02.2025 | 52,60 | 55,00 | 52,60 | 54,20 | 6,27% | 333,00 |
| 11.02.2025 | 52,40 | 52,40 | 51,00 | 51,00 | -3,41% | 70,00 |
| 10.02.2025 | 53,20 | 53,20 | 52,80 | 52,80 | -1,86% | 180,00 |
| 07.02.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -3,58% | 25,00 |
| 06.02.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 4,49% | 70,00 |
| 05.02.2025 | 53,00 | 53,60 | 53,00 | 53,40 | -0,74% | 146,00 |
| 04.02.2025 | 56,80 | 56,80 | 52,00 | 53,80 | -5,78% | 1.184,00 |
| 03.02.2025 | 58,70 | 58,70 | 57,00 | 57,10 | 0,00% | - |
| 31.01.2025 | 58,70 | 58,70 | 56,80 | 57,10 | -2,89% | - |
| 30.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,17% | 1,00 |
| 29.01.2025 | 58,70 | 58,70 | 57,60 | 58,70 | 0,00% | - |
| 28.01.2025 | 57,70 | 58,70 | 57,60 | 58,70 | 1,91% | - |
| 27.01.2025 | 57,00 | 57,60 | 54,00 | 57,60 | -1,37% | 764,00 |
| 24.01.2025 | 57,20 | 58,40 | 57,20 | 58,40 | 1,74% | 140,00 |
| 23.01.2025 | 57,80 | 57,80 | 57,40 | 57,40 | -0,69% | 120,00 |
| 22.01.2025 | 58,60 | 58,60 | 57,80 | 57,80 | -1,03% | 284,00 |
| 21.01.2025 | 58,60 | 58,60 | 58,40 | 58,40 | 1,74% | 180,00 |
| 20.01.2025 | 57,60 | 57,60 | 57,40 | 57,40 | -1,71% | 110,00 |
| 17.01.2025 | 58,60 | 58,60 | 58,40 | 58,40 | 0,34% | 186,00 |
| 16.01.2025 | 58,70 | 58,70 | 58,00 | 58,20 | -0,34% | - |
| 15.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,51% | 111,00 |
| 14.01.2025 | 59,00 | 59,00 | 58,60 | 58,70 | -0,84% | - |
| 13.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,85% | 110,00 |
| 10.01.2025 | 58,80 | 58,80 | 58,60 | 58,70 | 0,17% | - |
| 09.01.2025 | 58,60 | 58,70 | 58,60 | 58,60 | 0,34% | - |
| 08.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | 81,00 |
| 07.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,35% | 30,00 |
| 06.01.2025 | 58,80 | 59,80 | 58,80 | 59,20 | -1,00% | 169,00 |
| 03.01.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 1,36% | 120,00 |
| 02.01.2025 | 57,80 | 59,00 | 57,80 | 59,00 | 3,51% | 55,00 |
| 30.12.2024 | 58,00 | 58,00 | 57,00 | 57,00 | -1,38% | 68,00 |
| 27.12.2024 | 57,00 | 57,80 | 57,00 | 57,80 | 0,00% | 51,00 |
| 23.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,52% | 3,00 |
| 20.12.2024 | 58,00 | 58,00 | 57,20 | 57,50 | -0,86% | - |
| 19.12.2024 | 56,40 | 58,00 | 56,40 | 58,00 | 1,40% | 22,00 |
| 18.12.2024 | 57,60 | 57,60 | 57,20 | 57,20 | 0,18% | - |
| 17.12.2024 | 57,80 | 57,80 | 56,10 | 57,10 | -1,55% | - |
| 16.12.2024 | 57,00 | 58,00 | 57,00 | 58,00 | 2,11% | 72,00 |
| 13.12.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | 1,00 |
| 12.12.2024 | 57,80 | 57,80 | 57,00 | 57,10 | -0,17% | - |
| 11.12.2024 | 57,60 | 57,60 | 57,20 | 57,20 | -0,35% | 51,00 |
| 10.12.2024 | 57,80 | 57,80 | 57,20 | 57,40 | -0,69% | - |
| 09.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | 5,00 |
| 06.12.2024 | 57,80 | 57,80 | 57,20 | 57,20 | 1,06% | - |
| 05.12.2024 | 57,20 | 57,20 | 56,60 | 56,60 | -2,41% | 44,00 |
| 04.12.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | 36,00 |
| 03.12.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -2,35% | 95,00 |
| 02.12.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 0,34% | 6,00 |
| 29.11.2024 | 57,80 | 59,40 | 57,80 | 59,40 | 2,24% | 314,00 |
| 28.11.2024 | 58,40 | 58,40 | 58,00 | 58,10 | 0,00% | - |
| 27.11.2024 | 58,40 | 58,40 | 58,00 | 58,10 | -0,17% | - |
| 26.11.2024 | 58,40 | 58,40 | 57,80 | 58,20 | 0,69% | 3,00 |
| 25.11.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 129,00 |
| 22.11.2024 | 58,20 | 58,60 | 57,80 | 57,80 | -1,03% | 148,00 |
| 21.11.2024 | 58,80 | 58,80 | 58,40 | 58,40 | -0,34% | 22,00 |
| 20.11.2024 | 57,80 | 58,60 | 57,80 | 58,60 | 1,74% | 123,00 |
| 19.11.2024 | 58,20 | 58,20 | 57,60 | 57,60 | -2,37% | 265,00 |
| 18.11.2024 | 59,20 | 59,20 | 59,00 | 59,00 | 0,00% | 295,00 |
| 15.11.2024 | 59,00 | 59,20 | 59,00 | 59,00 | 0,00% | 74,00 |
| 14.11.2024 | 58,60 | 59,00 | 58,60 | 59,00 | -0,34% | 150,00 |
| 13.11.2024 | 58,80 | 59,20 | 58,80 | 59,20 | 0,17% | 143,00 |
| 12.11.2024 | 59,20 | 59,20 | 58,80 | 59,10 | 0,51% | - |
| 11.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | 30,00 |
| 08.11.2024 | 59,40 | 59,40 | 58,80 | 58,80 | -2,65% | 200,00 |
| 07.11.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | 1,00 |
| 06.11.2024 | 59,80 | 60,00 | 59,20 | 60,00 | 0,33% | 206,00 |