57,800€
0,52%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 60,20 | 60,20 | 59,80 | 59,80 | 0,67% | - |
| 04.11.2024 | 59,60 | 59,60 | 59,40 | 59,40 | 0,00% | 298,00 |
| 01.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,16% | 1,00 |
| 31.10.2024 | 60,20 | 60,20 | 59,50 | 60,10 | 1,18% | - |
| 30.10.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,67% | 3,00 |
| 29.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | 200,00 |
| 28.10.2024 | 59,80 | 60,00 | 59,40 | 60,00 | -0,33% | 118,00 |
| 25.10.2024 | 60,00 | 60,20 | 60,00 | 60,20 | 1,35% | 191,00 |
| 24.10.2024 | 59,20 | 60,00 | 59,20 | 59,40 | -1,00% | 73,00 |
| 23.10.2024 | 60,00 | 60,00 | 59,00 | 60,00 | 0,00% | 81,00 |
| 22.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,67% | 1,00 |
| 21.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,71% | 1,00 |
| 18.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | 8,00 |
| 17.10.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -1,02% | 70,00 |
| 16.10.2024 | 58,00 | 59,00 | 58,00 | 59,00 | 1,37% | 145,00 |
| 15.10.2024 | 60,00 | 60,00 | 58,20 | 58,20 | -2,68% | 140,00 |
| 14.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | 84,00 |
| 11.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | 2,00 |
| 10.10.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | 48,00 |
| 09.10.2024 | 60,00 | 60,00 | 59,80 | 59,90 | -0,17% | - |
| 08.10.2024 | 60,10 | 60,10 | 59,80 | 60,00 | -0,33% | - |
| 07.10.2024 | 59,80 | 60,20 | 59,80 | 60,20 | 1,69% | 11,00 |
| 04.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -1,00% | 50,00 |
| 03.10.2024 | 59,10 | 59,80 | 59,10 | 59,80 | 1,01% | - |
| 02.10.2024 | 59,60 | 60,20 | 59,20 | 59,20 | -1,17% | 357,00 |
| 01.10.2024 | 59,60 | 59,90 | 59,60 | 59,90 | 0,84% | - |
| 30.09.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,33% | 17,00 |
| 27.09.2024 | 60,20 | 60,20 | 59,80 | 60,20 | 0,67% | - |
| 26.09.2024 | 59,40 | 59,80 | 59,40 | 59,80 | -0,99% | 173,00 |
| 25.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,83% | 1,00 |
| 24.09.2024 | 60,40 | 60,40 | 59,80 | 59,90 | -1,16% | - |
| 23.09.2024 | 60,60 | 60,60 | 60,20 | 60,60 | 0,83% | 5,00 |
| 20.09.2024 | 60,40 | 60,40 | 60,00 | 60,10 | 0,17% | - |
| 19.09.2024 | 60,40 | 60,40 | 59,80 | 60,00 | 0,17% | - |
| 18.09.2024 | 60,10 | 60,20 | 59,30 | 59,90 | -0,17% | - |
| 17.09.2024 | 60,20 | 60,20 | 60,00 | 60,00 | -0,33% | 100,00 |
| 16.09.2024 | 60,20 | 60,20 | 60,00 | 60,20 | 0,00% | - |
| 13.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | 3,00 |
| 12.09.2024 | 59,80 | 60,20 | 59,80 | 60,20 | -0,17% | 5,00 |
| 11.09.2024 | 60,20 | 60,30 | 60,00 | 60,30 | -0,17% | - |
| 10.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | 1,00 |
| 09.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,50% | 64,00 |
| 06.09.2024 | 60,80 | 60,80 | 60,20 | 60,30 | -1,79% | - |
| 05.09.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,99% | 18,00 |
| 04.09.2024 | 60,80 | 61,10 | 60,80 | 60,80 | 0,66% | - |
| 03.09.2024 | 61,00 | 61,00 | 60,40 | 60,40 | -0,98% | 285,00 |
| 02.09.2024 | 61,20 | 61,20 | 61,00 | 61,00 | 0,66% | 220,00 |
| 30.08.2024 | 59,60 | 60,60 | 59,60 | 60,60 | 0,50% | 91,00 |
| 29.08.2024 | 60,60 | 60,60 | 60,20 | 60,30 | 0,33% | - |
| 28.08.2024 | 60,20 | 60,20 | 59,80 | 60,10 | 0,50% | - |
| 27.08.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,66% | 1,00 |
| 26.08.2024 | 60,40 | 60,40 | 60,20 | 60,20 | -0,66% | - |
| 23.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 1,00% | 1,00 |
| 22.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | 10,00 |
| 21.08.2024 | 60,30 | 60,30 | 59,60 | 59,80 | -0,66% | - |
| 20.08.2024 | 60,60 | 60,60 | 60,00 | 60,20 | 0,00% | - |
| 19.08.2024 | 60,40 | 60,40 | 60,00 | 60,20 | 0,00% | - |
| 16.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | 16,00 |
| 15.08.2024 | 59,80 | 60,40 | 59,80 | 59,80 | -0,99% | 35,00 |
| 14.08.2024 | 59,80 | 60,40 | 59,80 | 60,40 | 0,00% | 54,00 |
| 13.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | 10,00 |
| 12.08.2024 | 60,60 | 60,60 | 60,00 | 60,00 | -0,33% | - |
| 09.08.2024 | 60,60 | 60,60 | 60,00 | 60,20 | -0,33% | - |
| 08.08.2024 | 60,20 | 60,40 | 60,00 | 60,40 | 1,34% | - |
| 07.08.2024 | 60,00 | 60,00 | 59,60 | 59,60 | 0,00% | 102,00 |
| 06.08.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,16% | 63,00 |