54,400€
1,49%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,40 | 54,60 | 53,00 | 54,60 | 1,87% | 5,00 |
| 30.09.2025 | 52,60 | 54,00 | 52,60 | 53,60 | 1,13% | 334,00 |
| 29.09.2025 | 53,40 | 53,40 | 52,40 | 53,00 | 0,00% | 111,00 |
| 26.09.2025 | 53,40 | 53,40 | 52,60 | 53,00 | 0,76% | 140,00 |
| 25.09.2025 | 51,60 | 52,80 | 51,60 | 52,60 | 0,38% | 154,00 |
| 24.09.2025 | 52,40 | 52,40 | 51,60 | 52,40 | 0,77% | 144,00 |
| 23.09.2025 | 52,40 | 52,40 | 51,20 | 52,00 | 3,17% | 142,00 |
| 22.09.2025 | 49,00 | 50,40 | 48,00 | 50,40 | -2,33% | 510,00 |
| 19.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | 666,00 |
| 18.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 5,31% | 1,00 |
| 16.09.2025 | 49,50 | 49,90 | 49,00 | 49,00 | -1,61% | 38,00 |
| 15.09.2025 | 51,60 | 51,60 | 46,50 | 49,80 | -4,60% | 1.130,00 |
| 12.09.2025 | 54,00 | 54,00 | 52,20 | 52,20 | -6,12% | 340,00 |
| 05.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,24% | 60,00 |
| 04.09.2025 | 56,50 | 56,50 | 56,30 | 56,30 | 0,18% | - |
| 03.09.2025 | 56,40 | 56,40 | 56,20 | 56,20 | 1,44% | 100,00 |
| 02.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -2,46% | 45,00 |
| 01.09.2025 | 55,40 | 56,80 | 55,40 | 56,80 | -1,90% | 215,00 |
| 29.08.2025 | 57,50 | 57,90 | 57,40 | 57,90 | 1,22% | - |
| 28.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | 10,00 |
| 27.08.2025 | 57,90 | 57,90 | 57,40 | 57,40 | -0,17% | - |
| 26.08.2025 | 57,90 | 57,90 | 57,40 | 57,50 | -0,52% | - |
| 25.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,17% | 90,00 |
| 22.08.2025 | 57,70 | 57,90 | 57,40 | 57,90 | 0,35% | - |
| 21.08.2025 | 57,40 | 57,70 | 57,20 | 57,70 | 0,52% | - |
| 20.08.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,23% | 40,00 |
| 19.08.2025 | 56,80 | 56,80 | 56,60 | 56,70 | 1,25% | - |
| 18.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 1,00 |
| 15.08.2025 | 56,60 | 56,60 | 56,00 | 56,00 | -0,36% | 11,00 |
| 14.08.2025 | 56,40 | 56,40 | 56,20 | 56,20 | -0,18% | 216,00 |
| 13.08.2025 | 56,20 | 56,30 | 56,20 | 56,30 | 1,26% | - |
| 12.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -2,11% | 60,00 |
| 11.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 2,53% | 1,00 |
| 08.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | 30,00 |
| 07.08.2025 | 56,80 | 56,80 | 56,00 | 56,00 | -0,71% | 101,00 |
| 06.08.2025 | 56,60 | 56,60 | 56,40 | 56,40 | -0,35% | - |
| 05.08.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | 61,00 |
| 04.08.2025 | 57,60 | 57,60 | 57,00 | 57,00 | -1,38% | 346,00 |
| 01.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | 98,00 |
| 31.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | 50,00 |
| 30.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | 81,00 |
| 29.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 79,00 |
| 28.07.2025 | 58,00 | 58,00 | 57,80 | 57,80 | 1,05% | 4,00 |
| 25.07.2025 | 57,60 | 57,60 | 57,20 | 57,20 | 0,00% | 69,00 |
| 24.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | 60,00 |
| 23.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | 9,00 |
| 22.07.2025 | 56,90 | 57,10 | 56,90 | 57,00 | 0,35% | - |
| 21.07.2025 | 57,60 | 57,60 | 56,60 | 56,80 | -1,39% | 508,00 |
| 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 |