58,200€
-0,34%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 60,60 | 60,60 | 59,60 | 60,30 | 1,17% | - |
| 02.08.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,83% | 100,00 |
| 01.08.2024 | 60,40 | 60,40 | 60,00 | 60,10 | -0,17% | - |
| 31.07.2024 | 60,40 | 60,40 | 59,90 | 60,20 | 0,50% | - |
| 30.07.2024 | 60,20 | 60,20 | 59,60 | 59,90 | 0,50% | - |
| 29.07.2024 | 59,80 | 59,80 | 59,60 | 59,60 | -0,67% | 91,00 |
| 26.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 100,00 |
| 25.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,17% | 86,00 |
| 24.07.2024 | 60,40 | 60,40 | 59,60 | 60,10 | 0,17% | - |
| 23.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 78,00 |
| 22.07.2024 | 60,60 | 60,60 | 59,90 | 60,00 | -0,33% | - |
| 19.07.2024 | 60,40 | 60,40 | 60,00 | 60,20 | 0,00% | - |
| 18.07.2024 | 59,80 | 60,20 | 59,00 | 60,20 | 0,33% | 346,00 |
| 17.07.2024 | 59,20 | 60,20 | 59,20 | 60,00 | 0,00% | 130,00 |
| 16.07.2024 | 59,80 | 60,00 | 59,60 | 60,00 | 1,01% | 195,00 |
| 15.07.2024 | 59,60 | 59,60 | 59,00 | 59,40 | 0,00% | 550,00 |
| 12.07.2024 | 59,80 | 59,80 | 59,40 | 59,40 | -1,49% | 155,00 |
| 11.07.2024 | 59,70 | 60,30 | 59,70 | 60,30 | 2,20% | - |
| 10.07.2024 | 60,20 | 60,20 | 59,00 | 59,00 | -1,99% | 600,00 |
| 09.07.2024 | 59,60 | 60,20 | 59,00 | 60,20 | 1,35% | 309,00 |
| 08.07.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | 98,00 |