2,011€
-0,59%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,01 | 2,03 | 1,98 | 2,01 | -0,59% | 420,00 |
| 19.12.2024 | 2,01 | 2,06 | 2,01 | 2,02 | 0,15% | - |
| 18.12.2024 | 2,01 | 2,05 | 2,00 | 2,02 | 0,25% | - |
| 17.12.2024 | 2,05 | 2,06 | 2,00 | 2,02 | -2,14% | - |
| 16.12.2024 | 2,03 | 2,06 | 2,00 | 2,06 | 2,29% | 75,00 |
| 13.12.2024 | 2,03 | 2,04 | 2,01 | 2,01 | -0,54% | - |
| 12.12.2024 | 2,01 | 2,05 | 1,99 | 2,02 | 0,47% | - |
| 11.12.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,32% | - |
| 10.12.2024 | 1,88 | 2,01 | 1,85 | 2,01 | 6,78% | - |
| 09.12.2024 | 1,87 | 1,91 | 1,84 | 1,88 | 0,27% | - |
| 06.12.2024 | 1,87 | 1,91 | 1,87 | 1,88 | 0,16% | - |
| 05.12.2024 | 1,87 | 1,89 | 1,86 | 1,87 | 0,21% | - |
| 04.12.2024 | 1,86 | 1,87 | 1,83 | 1,87 | 0,38% | - |
| 03.12.2024 | 1,87 | 1,91 | 1,85 | 1,86 | -0,45% | - |
| 02.12.2024 | 1,84 | 1,89 | 1,83 | 1,87 | 1,27% | - |
| 29.11.2024 | 1,84 | 1,86 | 1,84 | 1,85 | -0,08% | - |
| 28.11.2024 | 1,82 | 1,86 | 1,79 | 1,85 | 0,63% | 1.500,00 |
| 27.11.2024 | 1,86 | 1,87 | 1,82 | 1,84 | -1,29% | - |
| 26.11.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,16% | 700,00 |
| 25.11.2024 | 1,82 | 1,87 | 1,80 | 1,86 | 2,60% | - |
| 22.11.2024 | 1,77 | 1,81 | 1,75 | 1,81 | 2,00% | - |
| 21.11.2024 | 1,75 | 1,78 | 1,73 | 1,78 | 1,28% | - |
| 20.11.2024 | 1,79 | 1,79 | 1,73 | 1,75 | -1,35% | - |
| 19.11.2024 | 1,78 | 1,79 | 1,74 | 1,78 | 0,08% | - |
| 18.11.2024 | 1,78 | 1,84 | 1,72 | 1,78 | 0,48% | 1.000,00 |
| 15.11.2024 | 1,75 | 1,80 | 1,75 | 1,77 | 0,43% | 24,00 |
| 14.11.2024 | 1,65 | 1,81 | 1,65 | 1,76 | 6,32% | - |
| 13.11.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,15% | - |
| 12.11.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -1,87% | - |
| 11.11.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 0,93% | - |
| 08.11.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,95% | - |
| 07.11.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,87% | 315,00 |
| 06.11.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 2,08% | - |
| 05.11.2024 | 1,62 | 1,65 | 1,61 | 1,64 | 1,30% | - |
| 04.11.2024 | 1,62 | 1,68 | 1,61 | 1,61 | -0,09% | - |
| 01.11.2024 | 1,59 | 1,63 | 1,59 | 1,62 | 1,28% | - |
| 31.10.2024 | 1,62 | 1,65 | 1,59 | 1,60 | -2,24% | - |
| 30.10.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 2,22% | - |
| 29.10.2024 | 1,69 | 1,71 | 1,60 | 1,60 | -5,67% | - |
| 28.10.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 2,27% | 2.705,00 |
| 25.10.2024 | 1,66 | 1,69 | 1,65 | 1,66 | -0,21% | - |
| 24.10.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 0,97% | - |
| 23.10.2024 | 1,69 | 1,69 | 1,64 | 1,64 | -3,01% | - |
| 22.10.2024 | 1,69 | 1,69 | 1,67 | 1,69 | 0,21% | - |
| 21.10.2024 | 1,67 | 1,71 | 1,67 | 1,69 | 0,90% | - |
| 18.10.2024 | 1,67 | 1,71 | 1,66 | 1,68 | 0,69% | - |
| 17.10.2024 | 1,67 | 1,71 | 1,66 | 1,66 | -0,21% | - |
| 16.10.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 0,85% | - |
| 15.10.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,12% | - |
| 14.10.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,73% | - |
| 11.10.2024 | 1,64 | 1,66 | 1,63 | 1,64 | -0,40% | - |
| 10.10.2024 | 1,66 | 1,68 | 1,63 | 1,65 | -1,17% | 250,00 |
| 09.10.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 1,00% | - |
| 08.10.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,48% | 50,00 |
| 07.10.2024 | 1,68 | 1,69 | 1,64 | 1,66 | -2,01% | - |
| 04.10.2024 | 1,69 | 1,69 | 1,64 | 1,69 | 0,48% | - |
| 03.10.2024 | 1,68 | 1,71 | 1,65 | 1,68 | -0,91% | 2.400,00 |
| 02.10.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | 1.485,00 |
| 01.10.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,80% | - |
| 30.09.2024 | 1,81 | 1,82 | 1,76 | 1,78 | -1,60% | - |
| 27.09.2024 | 1,81 | 1,83 | 1,80 | 1,81 | -0,06% | - |
| 26.09.2024 | 1,79 | 1,82 | 1,77 | 1,81 | 2,49% | - |
| 25.09.2024 | 1,77 | 1,81 | 1,76 | 1,77 | -0,62% | - |
| 24.09.2024 | 1,79 | 1,80 | 1,76 | 1,78 | 0,06% | - |
| 23.09.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 1,34% | - |
| 20.09.2024 | 1,84 | 1,84 | 1,74 | 1,75 | -5,07% | - |
| 19.09.2024 | 1,90 | 1,91 | 1,83 | 1,85 | -1,94% | - |
| 18.09.2024 | 1,86 | 1,90 | 1,84 | 1,88 | 1,32% | - |
| 17.09.2024 | 1,85 | 1,88 | 1,85 | 1,86 | 0,41% | 1,00 |
| 16.09.2024 | 1,85 | 1,86 | 1,82 | 1,85 | 0,30% | 6,00 |
| 13.09.2024 | 1,84 | 1,85 | 1,82 | 1,85 | 0,33% | - |
| 12.09.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,81% | - |
| 11.09.2024 | 1,90 | 1,91 | 1,83 | 1,85 | -2,63% | - |
| 10.09.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,34% | - |
| 09.09.2024 | 1,87 | 1,92 | 1,86 | 1,90 | 2,10% | - |
| 06.09.2024 | 1,90 | 1,93 | 1,85 | 1,86 | -2,34% | - |
| 05.09.2024 | 1,98 | 1,99 | 1,90 | 1,90 | -4,01% | - |
| 04.09.2024 | 1,85 | 1,99 | 1,80 | 1,98 | 6,79% | 150,00 |
| 03.09.2024 | 1,87 | 1,89 | 1,86 | 1,86 | -0,85% | 1,00 |
| 02.09.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -0,29% | 6,00 |
| 30.08.2024 | 1,88 | 1,90 | 1,87 | 1,88 | 0,35% | - |
| 29.08.2024 | 1,89 | 1,90 | 1,86 | 1,87 | -0,80% | - |
| 28.08.2024 | 1,91 | 1,91 | 1,88 | 1,89 | -0,66% | - |
| 27.08.2024 | 1,90 | 1,93 | 1,89 | 1,90 | 0,03% | - |
| 26.08.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 0,03% | - |
| 23.08.2024 | 1,89 | 1,90 | 1,87 | 1,90 | 0,66% | - |
| 22.08.2024 | 1,89 | 1,93 | 1,88 | 1,89 | -0,40% | - |
| 21.08.2024 | 1,89 | 1,90 | 1,86 | 1,89 | 0,64% | - |
| 20.08.2024 | 1,92 | 1,95 | 1,88 | 1,88 | -2,16% | - |
| 19.08.2024 | 1,92 | 1,93 | 1,87 | 1,92 | 0,29% | - |
| 16.08.2024 | 1,92 | 1,94 | 1,89 | 1,92 | -0,13% | - |
| 15.08.2024 | 1,88 | 1,94 | 1,88 | 1,92 | 2,24% | - |
| 14.08.2024 | 1,90 | 1,92 | 1,87 | 1,88 | -1,42% | - |
| 13.08.2024 | 1,89 | 1,95 | 1,88 | 1,90 | 0,82% | - |
| 12.08.2024 | 1,88 | 1,91 | 1,88 | 1,89 | 0,48% | - |
| 09.08.2024 | 1,87 | 1,91 | 1,87 | 1,88 | 0,11% | - |
| 08.08.2024 | 1,87 | 1,88 | 1,80 | 1,88 | 0,86% | - |
| 07.08.2024 | 1,92 | 1,92 | 1,84 | 1,86 | -1,77% | 1.300,00 |
| 06.08.2024 | 1,90 | 1,92 | 1,84 | 1,90 | 0,96% | 2.000,00 |
| 05.08.2024 | 1,85 | 1,94 | 1,82 | 1,88 | -2,14% | 1.000,00 |