43,900€
0,92%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,30 | 43,90 | 43,20 | 43,50 | 0,23% | 3,00 |
| 06.03.2026 | 43,50 | 43,50 | 43,30 | 43,40 | -0,23% | - |
| 05.03.2026 | 43,60 | 43,80 | 43,40 | 43,50 | 0,00% | 25,00 |
| 04.03.2026 | 43,30 | 43,50 | 43,30 | 43,50 | 0,23% | - |
| 03.03.2026 | 43,30 | 44,20 | 43,10 | 43,40 | -0,91% | - |
| 02.03.2026 | 43,20 | 43,90 | 41,80 | 43,80 | 1,15% | 1.693,00 |
| 27.02.2026 | 42,70 | 43,50 | 42,60 | 43,30 | 0,00% | - |
| 26.02.2026 | 42,70 | 43,30 | 42,70 | 43,30 | 2,36% | - |
| 25.02.2026 | 42,80 | 43,20 | 42,00 | 42,30 | -1,40% | 16,00 |
| 24.02.2026 | 43,00 | 43,00 | 42,70 | 42,90 | 1,66% | - |
| 23.02.2026 | 42,20 | 42,30 | 42,20 | 42,20 | -0,71% | - |
| 20.02.2026 | 42,30 | 42,70 | 42,00 | 42,50 | 0,00% | 123,00 |
| 19.02.2026 | 41,60 | 42,50 | 41,40 | 42,50 | 1,92% | - |
| 18.02.2026 | 41,60 | 42,30 | 41,50 | 41,70 | -0,48% | 37,00 |
| 17.02.2026 | 42,50 | 42,80 | 41,90 | 41,90 | -3,23% | 553,00 |
| 16.02.2026 | 42,30 | 43,40 | 42,30 | 43,30 | 5,61% | 237,00 |
| 13.02.2026 | 41,20 | 41,20 | 41,00 | 41,00 | 1,49% | 3,00 |
| 12.02.2026 | 40,50 | 40,50 | 40,20 | 40,40 | 1,00% | 1,00 |
| 11.02.2026 | 40,00 | 40,10 | 40,00 | 40,00 | 1,52% | - |
| 10.02.2026 | 39,40 | 39,40 | 39,30 | 39,40 | 0,77% | - |
| 09.02.2026 | 39,30 | 39,80 | 39,00 | 39,10 | -1,76% | 62,00 |
| 06.02.2026 | 39,50 | 40,20 | 39,40 | 39,80 | -0,25% | 40,00 |
| 05.02.2026 | 39,40 | 39,90 | 39,10 | 39,90 | 0,25% | - |
| 03.02.2026 | 39,80 | 40,20 | 39,70 | 39,80 | -0,25% | 1,00 |
| 02.02.2026 | 39,50 | 40,00 | 39,50 | 39,90 | 1,01% | 31,00 |
| 30.01.2026 | 39,50 | 39,60 | 39,30 | 39,50 | 0,00% | - |
| 29.01.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -1,50% | - |
| 27.01.2026 | 40,10 | 40,10 | 40,00 | 40,10 | 2,04% | - |
| 26.01.2026 | 39,20 | 39,70 | 39,10 | 39,30 | 0,00% | 30,00 |
| 23.01.2026 | 40,00 | 40,20 | 39,10 | 39,30 | -3,20% | - |
| 22.01.2026 | 40,50 | 40,80 | 40,10 | 40,60 | 1,50% | - |
| 20.01.2026 | 40,10 | 40,10 | 40,00 | 40,00 | -2,20% | - |
| 16.01.2026 | 40,20 | 40,90 | 39,90 | 40,90 | 2,00% | - |
| 15.01.2026 | 39,60 | 40,30 | 39,60 | 40,10 | 3,35% | - |
| 14.01.2026 | 38,90 | 38,90 | 38,80 | 38,80 | 1,84% | - |
| 12.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,04% | - |
| 09.01.2026 | 38,30 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 08.01.2026 | 38,00 | 38,50 | 38,00 | 38,50 | -0,77% | - |
| 05.01.2026 | 38,70 | 38,80 | 38,70 | 38,80 | 1,04% | - |
| 02.01.2026 | 38,40 | 38,40 | 37,90 | 38,40 | 0,52% | 5,00 |
| 30.12.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,26% | - |
| 29.12.2025 | 38,00 | 38,40 | 37,90 | 38,30 | 1,86% | 46,00 |
| 23.12.2025 | 37,60 | 38,00 | 37,60 | 37,60 | 0,00% | - |
| 22.12.2025 | 37,70 | 37,90 | 37,60 | 37,60 | -0,53% | - |
| 18.12.2025 | 37,80 | 37,90 | 37,80 | 37,80 | 0,00% | - |
| 16.12.2025 | 37,80 | 37,90 | 37,80 | 37,80 | 0,80% | - |
| 11.12.2025 | 37,80 | 38,10 | 37,50 | 37,50 | -2,09% | 10,00 |
| 10.12.2025 | 38,40 | 38,70 | 38,30 | 38,30 | -0,52% | - |
| 08.12.2025 | 38,70 | 38,70 | 38,30 | 38,50 | -2,04% | - |
| 03.12.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -3,91% | - |
| 01.12.2025 | 41,00 | 41,00 | 40,80 | 40,90 | -0,24% | - |
| 28.11.2025 | 41,00 | 41,00 | 40,90 | 41,00 | 0,24% | - |
| 27.11.2025 | 40,80 | 40,90 | 40,80 | 40,90 | 0,74% | - |
| 26.11.2025 | 40,50 | 40,70 | 40,50 | 40,60 | -0,25% | - |
| 24.11.2025 | 40,70 | 41,00 | 40,10 | 40,70 | 0,99% | 403,00 |
| 20.11.2025 | 40,50 | 40,60 | 40,30 | 40,30 | 0,00% | - |
| 19.11.2025 | 39,80 | 40,40 | 39,80 | 40,30 | 0,00% | - |
| 18.11.2025 | 40,00 | 40,40 | 39,90 | 40,30 | 2,03% | - |
| 17.11.2025 | 39,50 | 39,70 | 39,50 | 39,50 | 0,51% | - |
| 14.11.2025 | 39,20 | 40,00 | 39,00 | 39,30 | -1,26% | - |
| 13.11.2025 | 40,10 | 40,10 | 39,60 | 39,80 | -0,25% | 36,00 |
| 12.11.2025 | 39,90 | 40,10 | 39,80 | 39,90 | 0,00% | - |
| 11.11.2025 | 40,00 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 10.11.2025 | 39,80 | 39,90 | 39,00 | 39,90 | 1,79% | 411,00 |
| 07.11.2025 | 39,50 | 39,50 | 39,20 | 39,20 | -1,01% | - |
| 06.11.2025 | 39,70 | 39,70 | 39,50 | 39,60 | -1,74% | - |
| 05.11.2025 | 40,10 | 40,30 | 40,10 | 40,30 | 1,00% | - |
| 03.11.2025 | 39,60 | 40,60 | 39,30 | 39,90 | 0,00% | 793,00 |
| 31.10.2025 | 39,90 | 39,90 | 39,80 | 39,90 | 0,00% | - |
| 27.10.2025 | 40,30 | 40,50 | 39,70 | 39,90 | -1,48% | - |
| 21.10.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 20.10.2025 | 40,40 | 40,70 | 40,10 | 40,50 | 0,50% | 50,00 |
| 17.10.2025 | 39,70 | 40,40 | 39,50 | 40,30 | -1,47% | 115,00 |
| 16.10.2025 | 41,00 | 41,00 | 40,90 | 40,90 | 1,49% | - |
| 14.10.2025 | 40,30 | 40,50 | 40,30 | 40,30 | -0,49% | - |
| 13.10.2025 | 40,70 | 41,00 | 40,30 | 40,50 | -0,49% | 40,00 |
| 10.10.2025 | 40,50 | 40,70 | 40,20 | 40,70 | 0,49% | 96,00 |
| 08.10.2025 | 40,00 | 40,70 | 39,90 | 40,50 | 3,05% | 125,00 |
| 06.10.2025 | 39,20 | 39,60 | 39,20 | 39,30 | 0,77% | 3,00 |
| 02.10.2025 | 39,10 | 39,20 | 38,90 | 39,00 | 0,78% | - |
| 01.10.2025 | 38,70 | 39,00 | 38,60 | 38,70 | 0,52% | 102,00 |
| 30.09.2025 | 38,60 | 38,70 | 38,50 | 38,50 | -0,52% | - |
| 29.09.2025 | 38,90 | 39,20 | 38,10 | 38,70 | 1,04% | 31,00 |
| 26.09.2025 | 37,80 | 38,30 | 37,60 | 38,30 | 1,32% | - |
| 25.09.2025 | 37,60 | 37,80 | 37,50 | 37,80 | 2,72% | - |
| 23.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,81% | - |
| 19.09.2025 | 36,80 | 37,10 | 36,80 | 37,10 | 0,54% | - |
| 18.09.2025 | 36,90 | 37,00 | 36,90 | 36,90 | 1,65% | 32,00 |
| 16.09.2025 | 36,90 | 37,00 | 36,30 | 36,30 | -2,16% | 1,00 |
| 15.09.2025 | 37,50 | 37,50 | 37,00 | 37,10 | 0,82% | 13,00 |
| 11.09.2025 | 36,90 | 37,10 | 36,80 | 36,80 | -0,81% | - |
| 05.09.2025 | 37,20 | 37,30 | 36,70 | 37,10 | -0,80% | 150,00 |
| 04.09.2025 | 37,20 | 37,50 | 37,00 | 37,40 | 0,27% | 1.800,00 |
| 03.09.2025 | 37,30 | 37,50 | 36,90 | 37,30 | 0,00% | 1,00 |
| 02.09.2025 | 37,20 | 37,50 | 37,00 | 37,30 | -0,27% | - |
| 01.09.2025 | 37,10 | 37,60 | 37,10 | 37,40 | 0,27% | 1,00 |
| 29.08.2025 | 37,20 | 37,50 | 37,20 | 37,30 | 0,00% | 299,00 |
| 28.08.2025 | 37,70 | 37,70 | 37,20 | 37,30 | -1,06% | 11,00 |
| 27.08.2025 | 37,60 | 37,70 | 37,50 | 37,70 | 0,53% | - |
| 26.08.2025 | 37,40 | 37,80 | 37,20 | 37,50 | 0,00% | 34,00 |