2,583€
1,37%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,55 | 2,59 | 2,51 | 2,58 | 1,37% | - |
| 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 |
| 12.06.2025 | 2,57 | 2,66 | 2,57 | 2,66 | 3,14% | - |
| 11.06.2025 | 2,59 | 2,60 | 2,50 | 2,58 | 0,35% | 5.370,00 |
| 10.06.2025 | 2,30 | 2,62 | 2,30 | 2,57 | 11,77% | - |
| 09.06.2025 | 2,32 | 2,33 | 2,29 | 2,30 | -0,73% | - |
| 06.06.2025 | 2,31 | 2,35 | 2,30 | 2,32 | 0,39% | - |
| 05.06.2025 | 2,30 | 2,32 | 2,28 | 2,31 | 0,09% | - |
| 04.06.2025 | 2,33 | 2,35 | 2,29 | 2,31 | -0,56% | 430,00 |
| 03.06.2025 | 2,29 | 2,33 | 2,28 | 2,32 | 0,83% | 430,00 |
| 02.06.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 1,23% | - |
| 30.05.2025 | 2,20 | 2,29 | 2,20 | 2,28 | 3,50% | - |
| 29.05.2025 | 2,31 | 2,32 | 2,19 | 2,20 | -3,72% | - |
| 28.05.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -0,61% | - |
| 27.05.2025 | 2,27 | 2,30 | 2,25 | 2,30 | 1,01% | - |
| 26.05.2025 | 2,27 | 2,28 | 2,27 | 2,27 | 1,29% | - |
| 23.05.2025 | 2,23 | 2,26 | 2,22 | 2,25 | 0,13% | 1.286,00 |
| 22.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,77% | - |
| 21.05.2025 | 2,26 | 2,30 | 2,20 | 2,20 | -3,08% | - |
| 20.05.2025 | 2,25 | 2,29 | 2,22 | 2,27 | 0,71% | - |
| 19.05.2025 | 2,25 | 2,26 | 2,20 | 2,26 | -0,27% | - |
| 16.05.2025 | 2,23 | 2,26 | 2,22 | 2,26 | 1,43% | - |
| 15.05.2025 | 2,19 | 2,23 | 2,19 | 2,23 | 1,46% | - |
| 14.05.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | - |
| 13.05.2025 | 2,19 | 2,24 | 2,19 | 2,20 | -0,09% | - |
| 12.05.2025 | 2,22 | 2,23 | 2,19 | 2,20 | 0,36% | - |
| 09.05.2025 | 2,19 | 2,20 | 2,17 | 2,19 | 0,27% | 500,00 |
| 08.05.2025 | 2,20 | 2,21 | 2,17 | 2,19 | -0,32% | - |
| 07.05.2025 | 2,18 | 2,21 | 2,12 | 2,19 | 0,92% | - |
| 06.05.2025 | 2,13 | 2,19 | 2,13 | 2,17 | 1,87% | - |
| 05.05.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 0,05% | 13,00 |
| 02.05.2025 | 2,08 | 2,13 | 2,08 | 2,13 | 4,00% | - |
| 30.04.2025 | 2,03 | 2,05 | 2,01 | 2,05 | 0,74% | 2.464,00 |
| 29.04.2025 | 1,98 | 2,04 | 1,98 | 2,04 | 2,91% | - |
| 28.04.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,00% | 1.196,00 |
| 25.04.2025 | 1,97 | 1,97 | 1,89 | 1,96 | -0,28% | - |
| 24.04.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 1,92% | - |
| 23.04.2025 | 1,96 | 1,97 | 1,92 | 1,93 | -0,54% | 1.212,00 |
| 22.04.2025 | 1,94 | 1,96 | 1,89 | 1,94 | -0,92% | - |
| 17.04.2025 | 1,92 | 1,97 | 1,90 | 1,96 | 3,27% | - |
| 16.04.2025 | 1,90 | 1,94 | 1,88 | 1,89 | -2,40% | - |
| 15.04.2025 | 1,85 | 1,95 | 1,85 | 1,94 | 4,64% | 12.908,00 |
| 14.04.2025 | 1,86 | 1,87 | 1,80 | 1,85 | 0,30% | 1.000,00 |
| 11.04.2025 | 1,81 | 1,85 | 1,75 | 1,85 | 2,27% | - |
| 10.04.2025 | 1,92 | 1,93 | 1,76 | 1,81 | -6,37% | - |
| 09.04.2025 | 1,72 | 1,94 | 1,72 | 1,93 | 11,14% | - |
| 08.04.2025 | 1,78 | 1,81 | 1,72 | 1,74 | -0,17% | 300,00 |
| 07.04.2025 | 1,68 | 1,77 | 1,62 | 1,74 | 0,72% | 2.000,00 |
| 04.04.2025 | 1,82 | 1,84 | 1,73 | 1,73 | -5,55% | 5.983,00 |
| 03.04.2025 | 1,84 | 1,92 | 1,82 | 1,83 | -2,71% | - |
| 02.04.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,13% | - |
| 01.04.2025 | 1,90 | 1,91 | 1,87 | 1,88 | -1,24% | - |
| 31.03.2025 | 1,95 | 2,02 | 1,88 | 1,90 | -3,50% | 4.575,00 |
| 28.03.2025 | 2,00 | 2,06 | 1,97 | 1,97 | -1,67% | - |
| 27.03.2025 | 2,00 | 2,01 | 1,98 | 2,00 | -0,02% | - |
| 26.03.2025 | 1,98 | 2,03 | 1,98 | 2,00 | 0,96% | - |
| 25.03.2025 | 2,04 | 2,05 | 1,98 | 1,99 | -2,86% | 1,00 |
| 24.03.2025 | 2,04 | 2,05 | 2,03 | 2,04 | 0,94% | 93,00 |
| 21.03.2025 | 2,18 | 2,19 | 2,02 | 2,03 | -7,02% | - |
| 20.03.2025 | 2,20 | 2,22 | 2,18 | 2,18 | -1,31% | - |
| 19.03.2025 | 2,16 | 2,22 | 2,15 | 2,21 | 2,22% | - |
| 18.03.2025 | 2,12 | 2,19 | 2,12 | 2,16 | 1,70% | - |
| 17.03.2025 | 2,11 | 2,14 | 2,08 | 2,12 | 0,52% | 1,00 |
| 14.03.2025 | 2,07 | 2,14 | 2,06 | 2,11 | 2,52% | - |
| 13.03.2025 | 2,08 | 2,12 | 2,05 | 2,06 | -1,29% | 8.350,00 |
| 12.03.2025 | 2,06 | 2,11 | 2,00 | 2,09 | 1,80% | - |
| 11.03.2025 | 2,05 | 2,09 | 2,03 | 2,05 | 0,49% | - |
| 10.03.2025 | 2,05 | 2,10 | 2,02 | 2,04 | -0,73% | - |
| 07.03.2025 | 2,04 | 2,09 | 1,99 | 2,06 | 0,10% | - |
| 06.03.2025 | 2,08 | 2,09 | 2,05 | 2,05 | -1,30% | - |
| 05.03.2025 | 2,06 | 2,09 | 2,05 | 2,08 | 1,46% | - |
| 04.03.2025 | 2,03 | 2,08 | 2,02 | 2,05 | 0,69% | - |
| 03.03.2025 | 1,96 | 2,08 | 1,96 | 2,04 | 3,93% | - |
| 28.02.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 1,16% | - |
| 27.02.2025 | 1,96 | 2,02 | 1,93 | 1,94 | -1,07% | 2.120,00 |