2,348€
-0,68%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,37 | 2,38 | 2,32 | 2,33 | -2,47% | 2.200,00 |
| 06.11.2025 | 2,41 | 2,41 | 2,38 | 2,39 | 1,19% | - |
| 05.11.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -1,42% | - |
| 04.11.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -1,48% | - |
| 03.11.2025 | 2,42 | 2,46 | 2,40 | 2,43 | 0,70% | - |
| 31.10.2025 | 2,37 | 2,42 | 2,36 | 2,41 | 2,55% | - |
| 30.10.2025 | 2,38 | 2,39 | 2,35 | 2,35 | -1,09% | - |
| 29.10.2025 | 2,40 | 2,41 | 2,37 | 2,38 | -0,92% | - |
| 28.10.2025 | 2,41 | 2,41 | 2,39 | 2,40 | -0,21% | - |
| 27.10.2025 | 2,44 | 2,44 | 2,41 | 2,41 | 0,04% | - |
| 24.10.2025 | 2,42 | 2,43 | 2,41 | 2,41 | -0,58% | - |
| 23.10.2025 | 2,39 | 2,45 | 2,39 | 2,42 | 1,47% | - |
| 22.10.2025 | 2,31 | 2,39 | 2,31 | 2,38 | 2,14% | - |
| 21.10.2025 | 2,42 | 2,42 | 2,33 | 2,33 | -3,47% | - |
| 20.10.2025 | 2,41 | 2,43 | 2,38 | 2,42 | 3,29% | 100,00 |
| 17.10.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -3,74% | - |
| 16.10.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -3,38% | - |
| 15.10.2025 | 2,56 | 2,57 | 2,50 | 2,52 | -0,98% | - |
| 14.10.2025 | 2,53 | 2,54 | 2,50 | 2,54 | -0,08% | - |
| 13.10.2025 | 2,50 | 2,55 | 2,49 | 2,54 | 1,60% | - |
| 10.10.2025 | 2,53 | 2,53 | 2,49 | 2,50 | -1,11% | - |
| 09.10.2025 | 2,52 | 2,54 | 2,51 | 2,53 | 1,56% | - |
| 08.10.2025 | 2,50 | 2,52 | 2,49 | 2,49 | 0,44% | - |
| 07.10.2025 | 2,51 | 2,51 | 2,48 | 2,48 | -1,27% | - |
| 03.10.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -2,29% | - |
| 02.10.2025 | 2,59 | 2,60 | 2,57 | 2,57 | 0,12% | - |
| 01.10.2025 | 2,59 | 2,60 | 2,56 | 2,57 | 0,63% | - |
| 29.09.2025 | 2,53 | 2,57 | 2,53 | 2,55 | 2,20% | 630,00 |
| 25.09.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -0,08% | - |
| 24.09.2025 | 2,50 | 2,51 | 2,48 | 2,50 | -0,83% | - |
| 23.09.2025 | 2,53 | 2,55 | 2,51 | 2,52 | -0,08% | - |
| 22.09.2025 | 2,49 | 2,52 | 2,48 | 2,52 | 1,82% | - |
| 19.09.2025 | 2,49 | 2,49 | 2,46 | 2,48 | -1,20% | - |
| 18.09.2025 | 2,55 | 2,55 | 2,49 | 2,51 | -1,26% | - |
| 16.09.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -0,55% | - |
| 15.09.2025 | 2,56 | 2,58 | 2,54 | 2,56 | -0,04% | - |
| 12.09.2025 | 2,56 | 2,56 | 2,54 | 2,56 | 2,57% | - |
| 10.09.2025 | 2,49 | 2,51 | 2,43 | 2,49 | 0,40% | - |
| 09.09.2025 | 2,47 | 2,50 | 2,47 | 2,48 | -0,24% | 268,00 |
| 05.09.2025 | 2,51 | 2,51 | 2,48 | 2,49 | -0,56% | - |
| 04.09.2025 | 2,50 | 2,52 | 2,48 | 2,50 | 0,24% | - |
| 03.09.2025 | 2,50 | 2,51 | 2,48 | 2,50 | -0,16% | - |
| 02.09.2025 | 2,57 | 2,59 | 2,46 | 2,50 | -3,18% | - |
| 01.09.2025 | 2,59 | 2,61 | 2,58 | 2,58 | -0,15% | 44,00 |
| 29.08.2025 | 2,61 | 2,62 | 2,58 | 2,59 | -0,81% | - |
| 28.08.2025 | 2,65 | 2,66 | 2,58 | 2,61 | -1,59% | 40,00 |
| 27.08.2025 | 2,62 | 2,65 | 2,61 | 2,65 | 1,22% | - |
| 26.08.2025 | 2,61 | 2,62 | 2,59 | 2,62 | -0,04% | - |
| 25.08.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -0,57% | - |
| 22.08.2025 | 2,60 | 2,65 | 2,60 | 2,63 | 1,00% | 177,00 |
| 21.08.2025 | 2,62 | 2,64 | 2,60 | 2,61 | -0,57% | - |
| 20.08.2025 | 2,63 | 2,64 | 2,61 | 2,62 | -0,08% | - |
| 19.08.2025 | 2,62 | 2,66 | 2,62 | 2,62 | 0,08% | - |
| 18.08.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,24% | - |
| 15.08.2025 | 2,66 | 2,68 | 2,65 | 2,66 | -0,23% | - |
| 14.08.2025 | 2,65 | 2,68 | 2,65 | 2,66 | 0,00% | - |
| 13.08.2025 | 2,70 | 2,70 | 2,65 | 2,66 | -1,26% | - |
| 12.08.2025 | 2,69 | 2,71 | 2,69 | 2,70 | 0,60% | - |
| 11.08.2025 | 2,69 | 2,70 | 2,67 | 2,68 | -0,19% | - |
| 08.08.2025 | 2,68 | 2,69 | 2,67 | 2,68 | 0,04% | - |
| 07.08.2025 | 2,68 | 2,69 | 2,66 | 2,68 | 0,68% | - |
| 06.08.2025 | 2,69 | 2,69 | 2,66 | 2,67 | -0,22% | - |
| 05.08.2025 | 2,65 | 2,68 | 2,65 | 2,67 | 1,37% | - |
| 04.08.2025 | 2,63 | 2,65 | 2,61 | 2,64 | 0,88% | 1.960,00 |
| 01.08.2025 | 2,60 | 2,64 | 2,59 | 2,61 | -0,42% | 1.500,00 |
| 31.07.2025 | 2,57 | 2,64 | 2,57 | 2,62 | 2,54% | 50,00 |
| 30.07.2025 | 2,54 | 2,58 | 2,54 | 2,56 | 0,75% | - |
| 29.07.2025 | 2,58 | 2,60 | 2,54 | 2,54 | -1,47% | - |
| 28.07.2025 | 2,56 | 2,62 | 2,55 | 2,58 | 1,58% | - |
| 25.07.2025 | 2,51 | 2,54 | 2,49 | 2,54 | 1,08% | 4,00 |
| 24.07.2025 | 2,58 | 2,58 | 2,51 | 2,51 | -2,83% | - |
| 23.07.2025 | 2,58 | 2,59 | 2,54 | 2,58 | 1,49% | - |
| 22.07.2025 | 2,59 | 2,60 | 2,54 | 2,55 | -1,85% | - |
| 21.07.2025 | 2,55 | 2,61 | 2,51 | 2,59 | 1,77% | - |
| 18.07.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,51% | - |
| 17.07.2025 | 2,56 | 2,61 | 2,53 | 2,59 | 1,21% | - |
| 16.07.2025 | 2,53 | 2,56 | 2,50 | 2,56 | 0,43% | - |
| 15.07.2025 | 2,56 | 2,59 | 2,54 | 2,55 | -0,62% | - |
| 14.07.2025 | 2,53 | 2,57 | 2,53 | 2,56 | 0,16% | - |
| 11.07.2025 | 2,58 | 2,60 | 2,48 | 2,56 | -1,04% | - |
| 10.07.2025 | 2,60 | 2,63 | 2,57 | 2,58 | -1,11% | - |
| 09.07.2025 | 2,62 | 2,68 | 2,59 | 2,61 | -0,68% | - |
| 08.07.2025 | 2,61 | 2,66 | 2,60 | 2,63 | 1,11% | - |
| 07.07.2025 | 2,59 | 2,62 | 2,59 | 2,60 | 0,70% | - |
| 04.07.2025 | 2,58 | 2,60 | 2,56 | 2,58 | -0,50% | - |
| 03.07.2025 | 2,61 | 2,63 | 2,60 | 2,60 | -2,48% | - |
| 02.07.2025 | 2,73 | 2,75 | 2,64 | 2,66 | -2,28% | - |
| 01.07.2025 | 2,72 | 2,73 | 2,69 | 2,73 | 0,55% | - |
| 30.06.2025 | 2,73 | 2,74 | 2,64 | 2,71 | -0,55% | - |
| 27.06.2025 | 2,75 | 2,76 | 2,67 | 2,73 | -0,66% | - |
| 26.06.2025 | 2,72 | 2,74 | 2,70 | 2,74 | 1,26% | - |
| 25.06.2025 | 2,74 | 2,74 | 2,70 | 2,71 | -1,13% | - |
| 24.06.2025 | 2,72 | 2,74 | 2,66 | 2,74 | 2,09% | - |
| 23.06.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 2,60% | 1.500,00 |
| 20.06.2025 | 2,62 | 2,65 | 2,58 | 2,62 | 0,46% | - |
| 19.06.2025 | 2,64 | 2,64 | 2,59 | 2,60 | -1,85% | - |
| 18.06.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 1,57% | 100,00 |
| 17.06.2025 | 2,67 | 2,70 | 2,61 | 2,61 | -2,50% | - |
| 16.06.2025 | 2,69 | 2,71 | 2,65 | 2,68 | -0,07% | - |
| 13.06.2025 | 2,62 | 2,71 | 2,61 | 2,68 | 0,64% | 741,00 |