1,960€
1,21%
Echtzeit-Aktienkurs FIRSTGRP PLC LS-,05
Bid:
Ask:
Aktienkurse zur FIRSTGRP PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2025 | 1,96 | 2,00 | 1,95 | 1,96 | 0,38% | - |
| 25.02.2025 | 1,94 | 2,00 | 1,93 | 1,95 | 0,80% | - |
| 24.02.2025 | 1,97 | 1,98 | 1,93 | 1,93 | -0,97% | - |
| 21.02.2025 | 1,98 | 1,99 | 1,95 | 1,95 | -1,04% | - |
| 20.02.2025 | 1,95 | 1,99 | 1,95 | 1,97 | 1,36% | - |
| 19.02.2025 | 1,98 | 1,99 | 1,94 | 1,95 | -1,64% | 2.630,00 |
| 18.02.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 1,80% | 636,00 |
| 17.02.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 0,73% | - |
| 14.02.2025 | 1,93 | 1,95 | 1,93 | 1,93 | 0,31% | - |
| 13.02.2025 | 1,95 | 1,97 | 1,92 | 1,93 | -1,33% | - |
| 12.02.2025 | 1,95 | 1,99 | 1,93 | 1,95 | -0,20% | - |
| 11.02.2025 | 1,96 | 1,97 | 1,89 | 1,96 | -0,56% | - |
| 10.02.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 0,56% | - |
| 07.02.2025 | 1,97 | 1,99 | 1,95 | 1,96 | -0,46% | - |
| 06.02.2025 | 1,98 | 2,01 | 1,96 | 1,96 | -0,71% | - |
| 05.02.2025 | 1,98 | 1,99 | 1,96 | 1,98 | -0,23% | - |
| 04.02.2025 | 1,98 | 2,01 | 1,95 | 1,98 | 0,33% | - |
| 03.02.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 0,92% | - |
| 31.01.2025 | 1,96 | 1,97 | 1,93 | 1,96 | 0,18% | 60,00 |
| 30.01.2025 | 1,95 | 2,01 | 1,94 | 1,95 | 0,49% | 2.557,00 |
| 29.01.2025 | 2,02 | 2,02 | 1,92 | 1,95 | -2,94% | 2.557,00 |
| 28.01.2025 | 1,97 | 2,01 | 1,94 | 2,00 | 1,39% | - |
| 27.01.2025 | 1,96 | 2,00 | 1,96 | 1,98 | -0,30% | - |
| 24.01.2025 | 1,96 | 1,99 | 1,95 | 1,98 | 1,12% | - |
| 23.01.2025 | 1,94 | 2,00 | 1,93 | 1,96 | 1,03% | - |
| 22.01.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -0,46% | - |
| 21.01.2025 | 1,91 | 1,95 | 1,87 | 1,95 | 1,64% | - |
| 20.01.2025 | 1,97 | 1,98 | 1,91 | 1,92 | -2,54% | 100,00 |
| 17.01.2025 | 1,97 | 1,99 | 1,95 | 1,97 | -0,25% | - |
| 16.01.2025 | 1,97 | 1,98 | 1,94 | 1,97 | 0,61% | - |
| 15.01.2025 | 1,88 | 1,96 | 1,87 | 1,96 | 4,50% | - |
| 14.01.2025 | 1,89 | 1,90 | 1,86 | 1,88 | -0,64% | - |
| 13.01.2025 | 1,88 | 1,89 | 1,86 | 1,89 | -0,21% | - |
| 10.01.2025 | 1,90 | 1,92 | 1,83 | 1,89 | -0,39% | - |
| 09.01.2025 | 1,88 | 1,91 | 1,82 | 1,90 | 0,48% | - |
| 08.01.2025 | 1,95 | 1,96 | 1,88 | 1,89 | -3,00% | - |
| 07.01.2025 | 2,00 | 2,01 | 1,93 | 1,95 | -2,60% | 500,00 |
| 06.01.2025 | 1,98 | 2,01 | 1,96 | 2,00 | 1,29% | - |
| 03.01.2025 | 1,95 | 1,98 | 1,88 | 1,98 | 1,54% | 1.500,00 |
| 02.01.2025 | 1,95 | 1,98 | 1,94 | 1,95 | -0,31% | - |
| 30.12.2024 | 1,97 | 1,97 | 1,85 | 1,95 | -0,81% | - |
| 27.12.2024 | 1,98 | 2,02 | 1,96 | 1,97 | -2,91% | 30,00 |
| 23.12.2024 | 2,01 | 2,03 | 1,97 | 2,03 | 0,80% | 601,00 |
| 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% | - |