57,800€
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
20.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
19.12.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
18.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
17.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
16.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
13.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
12.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
11.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
10.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | - |
09.12.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
06.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
05.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,71% | - |
04.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
03.12.2024 | 58,60 | 58,60 | 58,20 | 58,20 | -2,02% | 150,00 |
02.12.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 2,06% | - |
29.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
28.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
27.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,34% | - |
26.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
25.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
22.11.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,51% | - |
21.11.2024 | 58,60 | 58,70 | 57,90 | 58,50 | 1,21% | - |
20.11.2024 | 58,20 | 58,20 | 57,80 | 57,80 | -1,37% | 25,00 |
19.11.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | - |
18.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
15.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,68% | - |
14.11.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
13.11.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | - |
12.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,34% | - |
11.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,01% | - |
08.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
07.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,01% | - |
06.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
05.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
04.11.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
01.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,35% | - |
31.10.2024 | 60,00 | 60,00 | 59,20 | 59,20 | -1,33% | 30,00 |
30.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
29.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
28.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | 32,00 |
25.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
24.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,01% | - |
23.10.2024 | 60,00 | 60,00 | 59,20 | 59,20 | 0,34% | 200,00 |
22.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | - |
21.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 0,34% | - |
18.10.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | - |
17.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,71% | - |
16.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -2,33% | - |
15.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
14.10.2024 | 59,80 | 60,20 | 59,80 | 60,20 | 1,01% | 35,00 |
11.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,33% | - |
10.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
09.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
08.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
07.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,01% | - |
04.10.2024 | 59,60 | 59,60 | 59,20 | 59,20 | 0,68% | 158,00 |
03.10.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,34% | - |
02.10.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,02% | - |
01.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,99% | - |
30.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
27.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
26.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
25.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
24.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
23.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
20.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
19.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | - |
18.09.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -0,66% | - |
17.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
16.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
13.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
12.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
11.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
10.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
09.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,99% | - |
06.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,33% | - |
05.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,33% | - |
04.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
03.09.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,66% | - |
02.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
30.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
29.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
28.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
27.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
26.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
23.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
22.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
21.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
20.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
19.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
16.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
15.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,66% | - |
14.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
13.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
12.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
09.08.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
08.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
07.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
06.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |