Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,69% | 478,00 |
| 21.11.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | 210,00 |
| 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 | 1,70% | 1.776,00 |
| 15.10.2024 | 59,80 | 59,80 | 58,80 | 58,80 | -2,33% | 615,00 |
| 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% | - |
| 27.09.2024 | 59,60 | 60,40 | 59,60 | 60,40 | 0,00% | 334,00 |
| 26.09.2024 | 59,60 | 60,40 | 59,60 | 60,40 | 0,00% | 569,00 |
| 25.09.2024 | 59,80 | 60,40 | 59,40 | 60,40 | 0,00% | 1.175,00 |
| 24.09.2024 | 59,80 | 60,40 | 59,40 | 60,40 | 0,00% | 670,00 |
| 23.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 300,00 |
| 20.09.2024 | 60,00 | 60,40 | 60,00 | 60,40 | 0,00% | 260,00 |
| 19.09.2024 | 59,80 | 60,40 | 59,80 | 60,40 | 0,00% | 449,00 |
| 18.09.2024 | 59,80 | 60,40 | 59,40 | 60,40 | 0,00% | 1.157,00 |
| 17.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | 250,00 |
| 16.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 148,00 |
| 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 |