57,400€
-0,35%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 56,00 | 57,40 | 56,00 | 57,40 | -0,35% | 393,00 |
| 20.02.2025 | 57,40 | 57,80 | 56,60 | 57,60 | -0,35% | 529,00 |
| 19.02.2025 | 55,20 | 57,80 | 55,20 | 57,80 | 2,48% | 334,00 |
| 18.02.2025 | 56,40 | 56,40 | 55,00 | 56,40 | 0,36% | 801,00 |
| 17.02.2025 | 55,20 | 56,20 | 55,20 | 56,20 | 1,08% | 202,00 |
| 14.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,72% | 202,00 |
| 13.02.2025 | 54,20 | 55,20 | 53,40 | 55,20 | -0,36% | 2.385,00 |
| 12.02.2025 | 52,80 | 55,40 | 52,40 | 55,40 | 2,97% | 1.442,00 |
| 11.02.2025 | 52,20 | 53,80 | 50,60 | 53,80 | 1,51% | 1.762,00 |
| 10.02.2025 | 54,60 | 54,60 | 52,80 | 53,00 | -4,33% | 817,00 |
| 07.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | 200,00 |
| 06.02.2025 | 53,80 | 55,40 | 53,80 | 55,40 | 2,97% | 239,00 |
| 05.02.2025 | 53,20 | 53,80 | 53,00 | 53,80 | -0,37% | 332,00 |
| 04.02.2025 | 57,00 | 57,00 | 52,20 | 54,00 | -6,25% | 1.386,00 |
| 03.02.2025 | 57,60 | 58,00 | 57,60 | 57,60 | -2,37% | 501,00 |
| 31.01.2025 | 57,60 | 59,00 | 57,40 | 59,00 | 0,34% | 1.256,00 |
| 30.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | 106,00 |
| 29.01.2025 | 57,80 | 58,80 | 57,80 | 58,80 | -0,34% | 401,00 |
| 28.01.2025 | 57,60 | 59,00 | 57,60 | 59,00 | 1,72% | 202,00 |
| 27.01.2025 | 57,40 | 58,60 | 57,40 | 58,00 | -1,36% | 348,00 |
| 24.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | 109,00 |
| 23.01.2025 | 57,60 | 58,40 | 57,40 | 58,40 | 0,00% | 368,00 |
| 22.01.2025 | 57,60 | 58,40 | 57,40 | 58,40 | -0,68% | 390,00 |
| 21.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | 126,00 |
| 20.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | - |
| 17.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | - |
| 16.01.2025 | 58,00 | 58,60 | 58,00 | 58,60 | -0,34% | 120,00 |
| 15.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 14.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | 101,00 |
| 13.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | 53,00 |
| 10.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,34% | 103,00 |
| 09.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | 102,00 |
| 08.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | 103,00 |
| 07.01.2025 | 58,60 | 59,00 | 58,60 | 58,60 | -1,35% | 45,00 |
| 06.01.2025 | 58,80 | 59,40 | 58,80 | 59,40 | -0,34% | 200,00 |
| 03.01.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | - |
| 02.01.2025 | 57,80 | 59,20 | 57,80 | 59,20 | 0,34% | 181,00 |
| 30.12.2024 | 58,00 | 59,00 | 58,00 | 59,00 | 1,72% | 5.020,00 |
| 27.12.2024 | 57,80 | 58,00 | 57,80 | 58,00 | 0,35% | 464,00 |
| 23.12.2024 | 57,20 | 57,80 | 57,20 | 57,80 | -0,34% | 93,00 |
| 20.12.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 261,00 |
| 19.12.2024 | 57,80 | 58,00 | 56,60 | 58,00 | 0,69% | 1.064,00 |
| 18.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | 100,00 |
| 17.12.2024 | 56,60 | 57,60 | 56,40 | 57,60 | -0,35% | 511,00 |
| 16.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | 100,00 |
| 13.12.2024 | 56,60 | 57,80 | 56,60 | 57,60 | -0,35% | 226,00 |
| 12.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 2,00 |
| 11.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 101,00 |
| 10.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 107,00 |
| 09.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | 125,00 |
| 06.12.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,38% | - |
| 05.12.2024 | 57,40 | 58,00 | 57,40 | 58,00 | 0,00% | 84,00 |
| 04.12.2024 | 58,20 | 58,20 | 58,00 | 58,00 | -1,36% | 634,00 |
| 03.12.2024 | 58,20 | 58,80 | 58,00 | 58,80 | 0,00% | 245,00 |
| 02.12.2024 | 58,40 | 58,80 | 58,40 | 58,80 | -1,67% | 313,00 |
| 29.11.2024 | 58,20 | 59,80 | 58,00 | 59,80 | 2,40% | 6.996,00 |
| 28.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | 200,00 |
| 27.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | 175,00 |
| 26.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | 226,00 |
| 25.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,34% | 156,00 |
| 22.11.2024 | 58,00 | 58,60 | 58,00 | 58,20 | -0,17% | 478,00 |
| 21.11.2024 | 58,60 | 58,60 | 58,20 | 58,30 | -0,51% | - |
| 20.11.2024 | 57,80 | 58,60 | 57,40 | 58,60 | 0,34% | 427,00 |
| 19.11.2024 | 58,60 | 58,80 | 57,80 | 58,40 | -1,35% | 623,00 |
| 18.11.2024 | 58,60 | 59,20 | 57,00 | 59,20 | -0,34% | 812,00 |
| 15.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | 202,00 |
| 14.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | 206,00 |
| 13.11.2024 | 58,80 | 59,40 | 58,80 | 59,40 | -0,34% | 483,00 |
| 12.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | 200,00 |
| 11.11.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | 165,00 |
| 08.11.2024 | 59,00 | 59,20 | 59,00 | 59,20 | -0,67% | 286,00 |
| 07.11.2024 | 59,20 | 60,20 | 59,00 | 59,60 | -1,00% | 620,00 |
| 06.11.2024 | 60,40 | 60,40 | 60,20 | 60,20 | 0,00% | 200,00 |
| 05.11.2024 | 59,40 | 60,20 | 59,40 | 60,20 | 0,00% | 225,00 |
| 04.11.2024 | 59,00 | 60,20 | 59,00 | 60,20 | -0,33% | 198,00 |
| 01.11.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 101,00 |
| 31.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 300,00 |
| 30.10.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | 300,00 |
| 29.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 200,00 |
| 28.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 253,00 |
| 25.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 308,00 |
| 24.10.2024 | 59,60 | 60,20 | 59,60 | 60,20 | 0,00% | 400,00 |
| 23.10.2024 | 60,20 | 60,20 | 59,20 | 60,20 | 0,00% | 460,00 |
| 22.10.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 1,01% | 95,00 |
| 21.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
| 18.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | 150,00 |
| 17.10.2024 | 59,00 | 59,80 | 59,00 | 59,80 | 0,00% | 500,00 |
| 16.10.2024 | 58,80 | 59,80 | 58,80 | 59,80 | 2,40% | 1.776,00 |
| 15.10.2024 | 60,10 | 60,30 | 58,30 | 58,40 | -2,99% | - |
| 14.10.2024 | 59,80 | 60,40 | 59,80 | 60,20 | -0,33% | 325,00 |
| 11.10.2024 | 59,60 | 60,40 | 59,60 | 60,40 | 0,00% | 314,00 |
| 10.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 205,00 |
| 09.10.2024 | 60,40 | 60,40 | 59,80 | 60,20 | 0,00% | 266,00 |
| 08.10.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 07.10.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 200,00 |
| 04.10.2024 | 60,00 | 60,20 | 60,00 | 60,20 | 0,33% | 478,00 |
| 03.10.2024 | 59,80 | 60,00 | 59,80 | 60,00 | -0,99% | 276,00 |
| 02.10.2024 | 59,60 | 60,60 | 59,60 | 60,60 | 0,00% | 163,00 |
| 01.10.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 1,34% | - |
| 30.09.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,99% | - |