54,000€
-1,82%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 1,00 |
| 06.05.2026 | 54,25 | 54,25 | 53,75 | 54,00 | -1,82% | - |
| 05.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 364,00 |
| 04.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | 161,00 |
| 30.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | 25,00 |
| 29.04.2026 | 52,50 | 52,50 | 50,50 | 50,50 | -3,81% | 120,00 |
| 28.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 39,00 |
| 27.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,47% | 20,00 |
| 24.04.2026 | 53,25 | 53,25 | 52,50 | 52,75 | -0,47% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,47% | 18,00 |
| 22.04.2026 | 53,50 | 53,50 | 52,75 | 53,25 | -0,47% | - |
| 21.04.2026 | 53,75 | 53,75 | 52,25 | 53,50 | -0,47% | - |
| 20.04.2026 | 52,75 | 53,75 | 52,50 | 53,75 | 0,47% | - |
| 17.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | 115,00 |
| 16.04.2026 | 54,25 | 54,25 | 53,50 | 53,75 | -1,38% | - |
| 15.04.2026 | 54,25 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 14.04.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 50,00 |
| 13.04.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | 4,00 |
| 10.04.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 45,00 |
| 09.04.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 1,87% | 2,00 |
| 08.04.2026 | 54,00 | 54,00 | 53,50 | 53,50 | -2,73% | 56,00 |
| 07.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 1,00 |
| 02.04.2026 | 55,10 | 55,10 | 54,10 | 54,50 | -1,98% | - |
| 01.04.2026 | 55,60 | 55,60 | 55,20 | 55,60 | 4,91% | - |
| 31.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | 10,00 |
| 30.03.2026 | 53,00 | 53,20 | 53,00 | 53,20 | -1,12% | 78,00 |
| 27.03.2026 | 53,00 | 53,80 | 52,20 | 53,80 | 1,51% | 42,00 |
| 26.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 10,00 |
| 25.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | 50,00 |
| 24.03.2026 | 53,80 | 53,90 | 53,40 | 53,60 | 1,13% | - |
| 23.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | 251,00 |
| 20.03.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,19% | 3,00 |
| 19.03.2026 | 53,40 | 54,10 | 53,20 | 53,50 | 0,94% | - |
| 18.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 40,00 |
| 17.03.2026 | 53,80 | 53,90 | 53,20 | 53,50 | -1,29% | - |
| 16.03.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,69% | 1,00 |
| 13.03.2026 | 53,20 | 53,40 | 53,10 | 53,30 | 0,57% | - |
| 12.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,15% | 690,00 |
| 11.03.2026 | 53,80 | 53,80 | 52,20 | 52,40 | -2,24% | 598,00 |
| 10.03.2026 | 53,80 | 53,80 | 53,60 | 53,60 | 1,13% | 200,00 |
| 09.03.2026 | 53,40 | 53,40 | 53,00 | 53,00 | -1,85% | 42,00 |
| 06.03.2026 | 54,20 | 54,70 | 53,60 | 54,00 | -0,37% | - |
| 05.03.2026 | 54,40 | 54,40 | 54,00 | 54,20 | -0,37% | - |
| 04.03.2026 | 54,40 | 54,40 | 53,60 | 54,40 | -2,86% | - |
| 03.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 4,87% | 1,00 |
| 02.03.2026 | 56,00 | 56,00 | 53,00 | 53,40 | -1,48% | 366,00 |
| 27.02.2026 | 54,40 | 54,40 | 53,40 | 54,20 | 0,37% | 179,00 |
| 26.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,50% | 1,00 |
| 25.02.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | 50,00 |
| 24.02.2026 | 53,20 | 53,40 | 53,20 | 53,40 | 0,38% | 240,00 |
| 23.02.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,76% | 50,00 |
| 20.02.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -1,49% | 121,00 |
| 19.02.2026 | 53,20 | 53,60 | 53,20 | 53,60 | 0,00% | 214,00 |
| 18.02.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 1,52% | 80,00 |
| 17.02.2026 | 53,20 | 53,20 | 52,80 | 52,80 | -1,12% | 271,00 |
| 16.02.2026 | 54,00 | 54,00 | 53,30 | 53,40 | 0,19% | - |
| 13.02.2026 | 53,40 | 53,50 | 53,30 | 53,30 | -0,93% | - |
| 12.02.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | 2,00 |
| 11.02.2026 | 53,20 | 53,80 | 53,20 | 53,80 | 0,56% | 2,00 |
| 10.02.2026 | 53,40 | 53,70 | 53,40 | 53,50 | -1,29% | - |
| 09.02.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,88% | 1,00 |
| 06.02.2026 | 54,00 | 54,00 | 53,20 | 53,20 | 0,38% | 51,00 |
| 05.02.2026 | 53,00 | 53,40 | 53,00 | 53,00 | -1,49% | 129,00 |
| 04.02.2026 | 54,00 | 54,00 | 53,10 | 53,80 | 1,13% | - |
| 03.02.2026 | 54,00 | 54,00 | 53,20 | 53,20 | 0,00% | 57,00 |
| 02.02.2026 | 55,20 | 55,20 | 53,20 | 53,20 | -2,56% | 379,00 |
| 30.01.2026 | 53,20 | 54,60 | 53,20 | 54,60 | 1,87% | 90,00 |
| 29.01.2026 | 54,80 | 54,80 | 53,60 | 53,60 | 0,37% | 65,00 |
| 28.01.2026 | 54,20 | 54,20 | 53,40 | 53,40 | -2,73% | 370,00 |
| 27.01.2026 | 54,60 | 54,90 | 54,60 | 54,90 | 1,29% | - |
| 26.01.2026 | 55,40 | 55,40 | 54,20 | 54,20 | -2,17% | 51,00 |
| 23.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 1,09% | 2,00 |
| 22.01.2026 | 54,20 | 54,80 | 53,60 | 54,80 | 1,48% | - |
| 21.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,46% | 200,00 |
| 20.01.2026 | 55,00 | 55,00 | 54,70 | 54,80 | 2,62% | - |
| 19.01.2026 | 53,60 | 53,60 | 53,40 | 53,40 | -2,91% | 70,00 |
| 16.01.2026 | 54,20 | 55,00 | 53,40 | 55,00 | -0,72% | 441,00 |
| 15.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 2,97% | 1,00 |
| 14.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -3,58% | 50,00 |
| 13.01.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 2,57% | 5,00 |
| 12.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | 32,00 |
| 09.01.2026 | 55,40 | 55,40 | 54,20 | 54,20 | -1,81% | 224,00 |
| 08.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | 19,00 |
| 07.01.2026 | 54,80 | 55,00 | 54,80 | 55,00 | 0,73% | 92,00 |
| 06.01.2026 | 55,00 | 55,10 | 54,60 | 54,60 | 0,74% | - |
| 05.01.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 0,37% | 3,00 |
| 02.01.2026 | 55,20 | 55,20 | 54,00 | 54,00 | -2,17% | 11,00 |
| 30.12.2025 | 55,60 | 55,60 | 54,60 | 55,20 | 0,00% | 169,00 |
| 29.12.2025 | 56,00 | 56,00 | 55,20 | 55,20 | -0,72% | 7,00 |
| 23.12.2025 | 56,60 | 56,60 | 55,40 | 55,60 | 1,83% | 396,00 |
| 22.12.2025 | 55,60 | 55,60 | 54,60 | 54,60 | -3,87% | 73,00 |
| 19.12.2025 | 56,40 | 56,80 | 56,40 | 56,80 | 2,53% | 62,00 |
| 18.12.2025 | 54,00 | 55,40 | 54,00 | 55,40 | 4,53% | - |
| 17.12.2025 | 53,00 | 53,00 | 52,00 | 53,00 | 0,76% | 498,00 |
| 16.12.2025 | 57,00 | 57,00 | 50,00 | 52,60 | -7,39% | 3.181,00 |
| 15.12.2025 | 57,00 | 57,00 | 56,60 | 56,80 | 1,07% | 190,00 |
| 12.12.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,06% | 80,00 |
| 11.12.2025 | 56,40 | 56,80 | 56,00 | 56,80 | 0,00% | 308,00 |
| 10.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | 40,00 |
| 09.12.2025 | 56,20 | 56,80 | 56,20 | 56,80 | 0,00% | 2,00 |