60,200€
-0,33%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 60,00 | 60,20 | 60,00 | 60,20 | -0,33% | 593,00 |
| 12.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,33% | 252,00 |
| 11.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | - |
| 10.09.2024 | 60,00 | 60,40 | 60,00 | 60,40 | -0,66% | 420,00 |
| 09.09.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | - |
| 06.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,33% | - |
| 05.09.2024 | 60,60 | 60,80 | 60,20 | 60,80 | -0,65% | 58,00 |
| 04.09.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,66% | - |
| 03.09.2024 | 60,60 | 60,80 | 60,60 | 60,80 | 0,00% | 116,00 |
| 02.09.2024 | 61,00 | 61,00 | 60,80 | 60,80 | 0,66% | 349,00 |
| 30.08.2024 | 60,20 | 60,40 | 60,00 | 60,40 | -0,33% | 956,00 |
| 29.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | 250,00 |
| 28.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,66% | 255,00 |
| 27.08.2024 | 60,00 | 60,60 | 59,80 | 60,20 | -0,66% | 956,00 |
| 26.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | 250,00 |
| 23.08.2024 | 60,00 | 60,40 | 59,60 | 60,40 | -0,33% | 1.612,00 |
| 22.08.2024 | 59,80 | 60,60 | 59,80 | 60,60 | 0,00% | 420,00 |
| 21.08.2024 | 60,00 | 60,60 | 59,60 | 60,60 | 0,00% | 1.349,00 |
| 20.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 19.08.2024 | 60,20 | 60,60 | 60,20 | 60,60 | 0,33% | 603,00 |
| 16.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 207,00 |
| 15.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 202,00 |
| 14.08.2024 | 60,40 | 60,40 | 60,20 | 60,20 | -0,66% | 459,00 |
| 13.08.2024 | 60,00 | 60,60 | 60,00 | 60,60 | 0,33% | 213,00 |
| 12.08.2024 | 59,80 | 60,40 | 59,80 | 60,40 | -0,33% | 410,00 |
| 09.08.2024 | 60,20 | 60,60 | 60,20 | 60,60 | 0,00% | 251,00 |
| 08.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | 1,00 |
| 07.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 112,00 |
| 06.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 220,00 |
| 05.08.2024 | 59,60 | 60,40 | 59,60 | 60,40 | -0,33% | 313,00 |
| 02.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | 200,00 |
| 01.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | 400,00 |
| 31.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 88,00 |
| 30.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 250,00 |
| 29.07.2024 | 59,80 | 60,20 | 59,40 | 60,20 | -0,33% | 946,00 |
| 26.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 43,00 |
| 25.07.2024 | 59,80 | 60,40 | 59,80 | 60,40 | 0,33% | 310,00 |
| 24.07.2024 | 59,80 | 60,40 | 59,60 | 60,20 | -0,33% | 633,00 |
| 23.07.2024 | 60,20 | 60,40 | 60,20 | 60,40 | 0,67% | 516,00 |
| 22.07.2024 | 60,20 | 60,20 | 60,00 | 60,00 | -0,99% | 888,00 |
| 19.07.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | 306,00 |
| 18.07.2024 | 59,80 | 60,40 | 59,20 | 60,40 | 0,00% | 1.277,00 |
| 17.07.2024 | 60,20 | 60,40 | 60,20 | 60,40 | 0,33% | 414,00 |
| 16.07.2024 | 59,60 | 60,20 | 59,40 | 60,20 | -0,33% | 815,00 |
| 15.07.2024 | 59,60 | 60,40 | 59,20 | 60,40 | 0,00% | 750,00 |
| 12.07.2024 | 59,80 | 60,40 | 59,60 | 60,40 | 0,00% | 1.008,00 |
| 11.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 180,00 |
| 10.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 246,00 |
| 09.07.2024 | 59,60 | 60,40 | 58,20 | 60,40 | 0,00% | 3.189,00 |
| 08.07.2024 | 60,20 | 60,40 | 60,20 | 60,40 | 0,00% | 339,00 |
| 05.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 1,00% | - |
| 04.07.2024 | 59,40 | 59,80 | 59,40 | 59,80 | -0,99% | 450,00 |
| 03.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 1,00% | - |
| 02.07.2024 | 60,00 | 60,00 | 59,80 | 59,80 | -0,33% | 54,00 |
| 01.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
| 28.06.2024 | 59,60 | 60,40 | 59,60 | 60,40 | 0,33% | 250,00 |
| 27.06.2024 | 59,00 | 60,20 | 59,00 | 60,20 | 2,03% | 236,00 |
| 26.06.2024 | 58,40 | 59,00 | 58,20 | 59,00 | 0,34% | 956,00 |
| 25.06.2024 | 57,80 | 58,80 | 57,80 | 58,80 | 0,68% | 615,00 |
| 24.06.2024 | 57,20 | 58,40 | 57,20 | 58,40 | 0,00% | 800,00 |
| 21.06.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | 262,00 |
| 20.06.2024 | 58,40 | 58,60 | 57,40 | 58,00 | -1,69% | 1.373,00 |
| 19.06.2024 | 59,00 | 59,80 | 58,60 | 59,00 | -0,67% | 1.651,00 |
| 18.06.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,68% | 254,00 |
| 17.06.2024 | 59,00 | 59,20 | 58,40 | 59,00 | -1,01% | 953,00 |
| 14.06.2024 | 59,40 | 59,60 | 59,00 | 59,60 | -0,67% | 8.112,00 |
| 13.06.2024 | 59,40 | 60,00 | 58,60 | 60,00 | 0,33% | 2.655,00 |
| 12.06.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | 252,00 |
| 11.06.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 250,00 |
| 10.06.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 250,00 |
| 07.06.2024 | 59,20 | 60,00 | 59,20 | 60,00 | 0,33% | 453,00 |
| 06.06.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | 260,00 |
| 05.06.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | 300,00 |
| 04.06.2024 | 59,00 | 59,60 | 59,00 | 59,60 | -0,67% | 1.043,00 |
| 03.06.2024 | 59,00 | 60,00 | 58,60 | 60,00 | 0,67% | 1.413,00 |
| 31.05.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | 666,00 |
| 30.05.2024 | 59,20 | 60,00 | 59,20 | 59,80 | 0,34% | 376,00 |
| 29.05.2024 | 59,20 | 59,80 | 59,00 | 59,60 | -0,67% | 1.610,00 |
| 28.05.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 300,00 |
| 27.05.2024 | 59,40 | 60,00 | 58,60 | 60,00 | -0,66% | 2.308,00 |
| 24.05.2024 | 60,20 | 60,60 | 59,80 | 60,40 | 0,33% | 666,00 |
| 23.05.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | 250,00 |
| 22.05.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | 254,00 |
| 21.05.2024 | 59,80 | 60,20 | 59,40 | 60,20 | 0,00% | 2.726,00 |
| 20.05.2024 | 60,00 | 60,20 | 60,00 | 60,20 | -0,66% | 300,00 |
| 17.05.2024 | 59,20 | 60,60 | 59,00 | 60,60 | 1,34% | 515,00 |
| 16.05.2024 | 59,60 | 59,80 | 59,20 | 59,80 | 0,00% | 700,00 |
| 15.05.2024 | 59,00 | 59,80 | 59,00 | 59,80 | 0,00% | 800,00 |
| 14.05.2024 | 58,80 | 59,80 | 58,80 | 59,80 | 1,01% | 462,00 |
| 13.05.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | 516,00 |
| 10.05.2024 | 58,60 | 59,00 | 58,00 | 59,00 | 0,68% | 525,00 |
| 09.05.2024 | 57,40 | 58,60 | 57,40 | 58,60 | 0,69% | 270,00 |
| 08.05.2024 | 58,60 | 58,60 | 57,20 | 58,20 | 0,00% | 1.106,00 |
| 07.05.2024 | 57,60 | 58,20 | 57,40 | 58,20 | 0,00% | 874,00 |
| 06.05.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | 257,00 |
| 03.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | 236,00 |
| 02.05.2024 | 58,60 | 59,60 | 57,80 | 57,80 | -3,02% | 1.475,00 |
| 30.04.2024 | 59,20 | 59,60 | 59,20 | 59,60 | 0,68% | 633,00 |
| 29.04.2024 | 58,60 | 59,20 | 58,20 | 59,20 | 0,68% | 2.926,00 |
| 26.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,01% | 553,00 |