37,300€
-0,53%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 37,30 | 37,50 | 36,90 | 37,30 | -0,53% | 1,00 |
| 01.04.2025 | 37,20 | 37,60 | 36,70 | 37,50 | 0,54% | 136,00 |
| 31.03.2025 | 36,90 | 37,50 | 36,80 | 37,30 | 1,08% | 470,00 |
| 28.03.2025 | 36,40 | 37,30 | 36,20 | 36,90 | 1,10% | 35,00 |
| 27.03.2025 | 35,80 | 36,70 | 35,50 | 36,50 | 2,24% | 780,00 |
| 26.03.2025 | 35,10 | 35,90 | 34,80 | 35,70 | 1,71% | 116,00 |
| 25.03.2025 | 36,20 | 36,40 | 34,90 | 35,10 | -2,77% | 360,00 |
| 24.03.2025 | 36,60 | 36,80 | 36,10 | 36,10 | -1,10% | 538,00 |
| 21.03.2025 | 36,70 | 36,80 | 36,30 | 36,50 | -0,54% | - |
| 20.03.2025 | 36,50 | 36,90 | 36,20 | 36,70 | 1,38% | 1.116,00 |
| 19.03.2025 | 36,90 | 37,00 | 36,00 | 36,20 | -0,82% | - |
| 18.03.2025 | 36,50 | 36,70 | 36,10 | 36,50 | 0,00% | 611,00 |
| 17.03.2025 | 36,40 | 36,80 | 36,20 | 36,50 | 0,00% | 530,00 |
| 14.03.2025 | 36,20 | 36,50 | 35,50 | 36,50 | 1,11% | 50,00 |
| 13.03.2025 | 35,10 | 36,10 | 35,00 | 36,10 | 2,85% | 750,00 |
| 12.03.2025 | 36,10 | 36,40 | 34,90 | 35,10 | -2,23% | 820,00 |
| 11.03.2025 | 36,40 | 36,50 | 35,70 | 35,90 | -1,10% | - |
| 10.03.2025 | 35,40 | 36,50 | 34,90 | 36,30 | 2,25% | - |
| 07.03.2025 | 35,30 | 35,90 | 35,10 | 35,50 | 0,00% | 562,00 |
| 06.03.2025 | 35,60 | 36,00 | 35,10 | 35,50 | -1,11% | 1.250,00 |
| 05.03.2025 | 37,20 | 37,20 | 35,50 | 35,90 | -3,23% | 99,00 |
| 04.03.2025 | 37,90 | 38,10 | 36,60 | 37,10 | -2,11% | 2.983,00 |
| 03.03.2025 | 37,20 | 37,90 | 36,80 | 37,90 | 1,61% | 301,00 |
| 28.02.2025 | 37,20 | 37,50 | 36,50 | 37,30 | 0,27% | 688,00 |
| 27.02.2025 | 39,60 | 40,40 | 37,00 | 37,20 | -9,05% | 1.672,00 |
| 26.02.2025 | 41,70 | 41,70 | 40,80 | 40,90 | -0,97% | 45,00 |
| 25.02.2025 | 40,90 | 41,50 | 40,20 | 41,30 | 0,98% | 244,00 |
| 24.02.2025 | 40,50 | 40,90 | 40,20 | 40,90 | 0,99% | 194,00 |
| 21.02.2025 | 39,50 | 40,50 | 39,30 | 40,50 | 3,05% | - |
| 20.02.2025 | 38,80 | 39,50 | 38,70 | 39,30 | 0,51% | 250,00 |
| 19.02.2025 | 38,80 | 39,20 | 38,80 | 39,10 | 0,51% | 1,00 |
| 18.02.2025 | 38,40 | 38,90 | 38,10 | 38,90 | 1,57% | 111,00 |
| 17.02.2025 | 38,10 | 38,60 | 38,10 | 38,30 | 0,00% | 18,00 |
| 14.02.2025 | 38,60 | 38,70 | 38,30 | 38,30 | -0,52% | - |
| 13.02.2025 | 38,50 | 38,70 | 38,30 | 38,50 | 0,00% | - |
| 12.02.2025 | 39,10 | 39,10 | 38,20 | 38,50 | -1,03% | 152,00 |
| 11.02.2025 | 38,50 | 38,90 | 38,10 | 38,90 | 1,04% | 78,00 |
| 10.02.2025 | 39,10 | 39,10 | 38,50 | 38,50 | -1,03% | 263,00 |
| 07.02.2025 | 38,30 | 39,10 | 38,00 | 38,90 | 0,52% | 398,00 |
| 06.02.2025 | 38,70 | 39,40 | 38,30 | 38,70 | 0,00% | 198,00 |
| 05.02.2025 | 38,40 | 38,90 | 38,20 | 38,70 | 0,52% | 122,00 |
| 04.02.2025 | 38,70 | 38,80 | 38,10 | 38,50 | -1,03% | 250,00 |
| 03.02.2025 | 38,50 | 38,90 | 38,00 | 38,90 | 1,04% | 195,00 |
| 31.01.2025 | 38,40 | 38,50 | 38,10 | 38,50 | 0,52% | 90,00 |
| 30.01.2025 | 38,10 | 38,40 | 37,70 | 38,30 | 0,52% | 520,00 |
| 29.01.2025 | 38,50 | 38,80 | 38,10 | 38,10 | -1,04% | 3,00 |
| 28.01.2025 | 39,10 | 39,50 | 38,10 | 38,50 | -1,03% | 1,00 |
| 27.01.2025 | 37,20 | 38,90 | 36,90 | 38,90 | 4,85% | 320,00 |
| 24.01.2025 | 37,20 | 37,40 | 36,60 | 37,10 | -1,07% | 257,00 |
| 23.01.2025 | 37,50 | 38,00 | 36,90 | 37,50 | -1,06% | 217,00 |
| 22.01.2025 | 38,70 | 39,40 | 37,90 | 37,90 | -2,07% | 384,00 |
| 21.01.2025 | 38,60 | 38,90 | 38,40 | 38,70 | 0,52% | 3,00 |
| 20.01.2025 | 38,80 | 38,80 | 38,30 | 38,50 | -0,52% | - |
| 17.01.2025 | 38,90 | 39,30 | 38,60 | 38,70 | -0,51% | 61,00 |
| 16.01.2025 | 38,10 | 38,90 | 38,00 | 38,90 | 2,10% | - |
| 15.01.2025 | 38,10 | 38,50 | 37,80 | 38,10 | 0,53% | 295,00 |
| 14.01.2025 | 38,20 | 38,40 | 37,90 | 37,90 | -1,04% | - |
| 13.01.2025 | 37,90 | 38,30 | 37,70 | 38,30 | 1,06% | 90,00 |
| 10.01.2025 | 38,50 | 39,00 | 37,70 | 37,90 | -1,56% | 160,00 |
| 09.01.2025 | 38,50 | 38,70 | 38,40 | 38,50 | -0,52% | - |
| 08.01.2025 | 38,10 | 38,70 | 37,90 | 38,70 | 2,11% | - |
| 07.01.2025 | 37,80 | 38,30 | 37,60 | 37,90 | 0,53% | 2,00 |
| 06.01.2025 | 38,80 | 38,80 | 37,70 | 37,70 | -2,58% | 50,00 |
| 03.01.2025 | 39,00 | 39,10 | 38,60 | 38,70 | -0,26% | 1,00 |
| 02.01.2025 | 38,40 | 39,10 | 38,40 | 38,80 | 2,37% | 1.501,00 |
| 30.12.2024 | 37,90 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 27.12.2024 | 38,30 | 38,40 | 37,90 | 38,10 | -0,52% | 45,00 |
| 23.12.2024 | 38,30 | 38,40 | 37,90 | 38,30 | 0,52% | 5,00 |
| 20.12.2024 | 37,80 | 38,10 | 37,40 | 38,10 | 0,53% | 330,00 |
| 19.12.2024 | 37,80 | 38,30 | 37,60 | 37,90 | 0,53% | 750,00 |
| 18.12.2024 | 37,90 | 38,20 | 37,70 | 37,70 | -1,05% | - |
| 17.12.2024 | 37,90 | 38,30 | 37,60 | 38,10 | 0,00% | 39,00 |
| 16.12.2024 | 38,40 | 38,70 | 38,00 | 38,10 | -0,52% | 3,00 |
| 13.12.2024 | 38,70 | 38,70 | 38,10 | 38,30 | -0,52% | 39,00 |
| 12.12.2024 | 38,00 | 38,90 | 38,00 | 38,50 | 0,52% | - |
| 11.12.2024 | 38,40 | 38,70 | 38,10 | 38,30 | -0,52% | - |
| 10.12.2024 | 38,70 | 38,80 | 38,10 | 38,50 | -0,52% | - |
| 09.12.2024 | 38,90 | 38,90 | 38,40 | 38,70 | -0,77% | 11,00 |
| 06.12.2024 | 38,80 | 39,00 | 38,80 | 39,00 | -1,52% | 319,00 |
| 04.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 50,00 |
| 03.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | 1,00 |
| 02.12.2024 | 40,80 | 40,80 | 40,40 | 40,40 | 1,00% | 21,00 |
| 25.11.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -2,44% | 103,00 |
| 22.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 130,00 |
| 21.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | 31,00 |
| 19.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 250,00 |
| 18.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 1,00 |
| 15.11.2024 | 38,80 | 38,80 | 38,20 | 38,80 | -1,52% | 953,00 |
| 14.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 45,00 |
| 13.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 10,00 |
| 12.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 130,00 |
| 11.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 637,00 |
| 08.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 329,00 |
| 07.11.2024 | 38,20 | 38,40 | 38,00 | 38,00 | -3,06% | 15,00 |
| 06.11.2024 | 40,00 | 40,00 | 39,00 | 39,20 | 2,62% | 778,00 |
| 05.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 250,00 |
| 04.11.2024 | 38,00 | 38,20 | 37,80 | 38,20 | -0,52% | 266,00 |
| 01.11.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -1,03% | 2.450,00 |
| 31.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 500,00 |
| 30.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 128,00 |