57,300€
-0,52%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 57,60 | 57,60 | 57,20 | 57,20 | -0,69% | 201,00 |
| 18.07.2025 | 57,70 | 57,70 | 57,40 | 57,60 | 0,00% | - |
| 17.07.2025 | 58,00 | 58,00 | 57,60 | 57,60 | -0,17% | 140,00 |
| 16.07.2025 | 57,60 | 57,90 | 57,60 | 57,70 | -0,17% | - |
| 15.07.2025 | 57,60 | 57,80 | 57,60 | 57,80 | 0,35% | 223,00 |
| 14.07.2025 | 57,00 | 57,60 | 57,00 | 57,60 | 1,41% | 261,00 |
| 11.07.2025 | 57,20 | 57,20 | 56,40 | 56,80 | -0,35% | 558,00 |
| 10.07.2025 | 57,00 | 57,20 | 57,00 | 57,00 | -1,72% | 217,00 |
| 09.07.2025 | 57,20 | 58,00 | 57,20 | 58,00 | 0,69% | 234,00 |
| 08.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | 61,00 |
| 07.07.2025 | 58,00 | 58,00 | 57,80 | 57,80 | 0,00% | 61,00 |
| 04.07.2025 | 57,20 | 57,80 | 57,20 | 57,80 | 0,70% | 70,00 |
| 03.07.2025 | 57,90 | 57,90 | 57,40 | 57,40 | -0,69% | - |
| 02.07.2025 | 58,00 | 58,00 | 57,60 | 57,80 | -0,69% | - |
| 01.07.2025 | 57,80 | 58,20 | 57,80 | 58,20 | 0,69% | 3,00 |
| 30.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | 72,00 |
| 27.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | 4,00 |
| 26.06.2025 | 57,80 | 58,00 | 57,20 | 57,20 | -1,38% | 290,00 |
| 25.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | 11,00 |
| 24.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,38% | 16,00 |
| 23.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 35,00 |
| 20.06.2025 | 58,00 | 58,00 | 57,60 | 57,80 | 1,40% | 279,00 |
| 19.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | 20,00 |
| 18.06.2025 | 55,80 | 57,60 | 55,80 | 57,60 | 2,13% | 289,00 |
| 17.06.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | 110,00 |
| 16.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | 4,00 |
| 13.06.2025 | 56,00 | 57,40 | 56,00 | 57,40 | -0,69% | 70,00 |
| 12.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 1,00 |
| 11.06.2025 | 57,60 | 57,80 | 57,40 | 57,80 | 1,05% | - |
| 10.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | 1,00 |
| 09.06.2025 | 57,40 | 57,80 | 57,40 | 57,80 | 0,00% | 16,00 |
| 06.06.2025 | 57,80 | 57,80 | 57,00 | 57,80 | 0,35% | - |
| 05.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | 97,00 |
| 04.06.2025 | 56,60 | 57,80 | 56,60 | 57,80 | 0,35% | 155,00 |
| 03.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | 24,00 |
| 02.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | 23,00 |
| 30.05.2025 | 57,20 | 58,00 | 57,20 | 57,60 | -0,69% | 170,00 |
| 29.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | 10,00 |
| 28.05.2025 | 57,00 | 57,80 | 57,00 | 57,80 | 0,00% | 59,00 |
| 27.05.2025 | 58,00 | 58,00 | 57,50 | 57,80 | 0,70% | - |
| 26.05.2025 | 57,80 | 57,80 | 57,20 | 57,40 | -0,35% | 8,00 |
| 23.05.2025 | 58,00 | 58,00 | 57,60 | 57,60 | 0,70% | 65,00 |
| 22.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | 5,00 |
| 21.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 20.05.2025 | 57,60 | 57,60 | 57,20 | 57,20 | -0,69% | 528,00 |
| 19.05.2025 | 57,60 | 58,00 | 57,60 | 57,60 | 0,00% | 330,00 |
| 16.05.2025 | 57,20 | 57,60 | 57,00 | 57,60 | 0,00% | 390,00 |
| 15.05.2025 | 57,80 | 58,00 | 57,60 | 57,60 | -0,35% | - |
| 14.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 20,00 |
| 13.05.2025 | 57,70 | 57,80 | 57,60 | 57,80 | 0,35% | - |
| 12.05.2025 | 57,50 | 57,60 | 57,40 | 57,60 | -0,17% | - |
| 09.05.2025 | 57,70 | 57,70 | 57,40 | 57,70 | 1,23% | - |
| 08.05.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | 1,00 |
| 07.05.2025 | 57,80 | 57,80 | 57,40 | 57,60 | -0,35% | 91,00 |
| 06.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 15,00 |
| 05.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 02.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | 279,00 |
| 30.04.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | 80,00 |
| 29.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | 70,00 |
| 28.04.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | 50,00 |
| 25.04.2025 | 57,30 | 57,50 | 57,20 | 57,40 | 0,00% | - |
| 24.04.2025 | 57,80 | 57,80 | 57,40 | 57,40 | -0,69% | - |
| 23.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | 1,00 |
| 22.04.2025 | 58,20 | 58,20 | 57,40 | 57,40 | -1,37% | 4,00 |
| 17.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,04% | 1,00 |
| 16.04.2025 | 58,00 | 58,00 | 57,40 | 57,60 | -0,69% | - |
| 15.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,52% | 1,00 |
| 14.04.2025 | 58,20 | 58,20 | 57,40 | 57,70 | 0,52% | - |
| 11.04.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | 10,00 |
| 10.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -1,03% | - |
| 09.04.2025 | 57,80 | 58,20 | 56,20 | 58,20 | 2,11% | 379,00 |
| 08.04.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -4,04% | 10,00 |
| 07.04.2025 | 57,80 | 59,40 | 57,80 | 59,40 | 2,77% | 20,00 |
| 04.04.2025 | 58,40 | 58,40 | 57,80 | 57,80 | -2,03% | 137,00 |
| 03.04.2025 | 59,20 | 59,20 | 59,00 | 59,00 | 2,08% | 105,00 |
| 02.04.2025 | 57,60 | 57,80 | 57,60 | 57,80 | 0,70% | - |
| 01.04.2025 | 57,40 | 57,40 | 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 |