2,025€
2,02%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 27.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,24% | - |
| 26.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,37% | - |
| 25.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 24.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,19% | - |
| 21.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,59% | - |
| 20.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,17% | - |
| 19.11.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -7,41% | - |
| 18.11.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -2,64% | - |
| 17.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,22% | - |
| 14.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,09% | - |
| 13.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,03% | - |
| 12.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 11.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,64% | - |
| 10.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 07.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,85% | - |
| 06.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,93% | - |
| 05.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,17% | - |
| 04.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,17% | - |
| 03.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,79% | - |
| 31.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,25% | - |
| 30.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,01% | - |
| 29.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,17% | - |
| 28.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,91% | - |
| 27.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,58% | - |
| 24.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,18% | - |
| 23.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 3,23% | - |
| 22.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -4,10% | - |
| 21.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,93% | - |
| 20.10.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,59% | - |
| 17.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,57% | - |
| 16.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,20% | - |
| 15.10.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,40% | - |
| 14.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,56% | - |
| 13.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 10.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,16% | - |
| 09.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,64% | - |
| 08.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 07.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 06.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,21% | - |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,31% | - |
| 02.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 01.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,90% | - |
| 30.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,88% | - |
| 29.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,05% | - |
| 26.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,16% | - |
| 25.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 24.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 23.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,62% | - |
| 22.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 19.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,83% | - |
| 18.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,56% | - |
| 17.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,10% | - |
| 16.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,08% | - |
| 15.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,16% | - |
| 12.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,84% | - |
| 10.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,32% | - |
| 09.09.2025 | 2,48 | 2,48 | 2,46 | 2,47 | -1,20% | - |
| 08.09.2025 | 2,48 | 2,50 | 2,46 | 2,50 | 0,97% | - |
| 05.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,08% | - |
| 04.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,57% | - |
| 03.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,83% | - |
| 02.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 01.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,70% | - |
| 29.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,45% | - |
| 28.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,31% | - |
| 27.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,54% | - |
| 26.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,46% | - |
| 25.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,08% | - |
| 22.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,46% | - |
| 21.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,69% | - |
| 20.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 19.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 18.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 15.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,38% | - |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,05% | - |
| 13.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 12.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,45% | - |
| 11.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,23% | - |
| 08.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,61% | - |
| 07.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,30% | - |
| 06.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,14% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,24% | - |
| 04.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,46% | - |
| 01.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,12% | - |
| 31.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,11% | - |
| 30.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,64% | - |
| 29.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,29% | - |
| 25.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,97% | - |
| 24.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,16% | - |
| 23.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,63% | - |
| 22.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,74% | - |
| 21.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,48% | - |
| 18.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,42% | - |
| 17.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,56% | - |
| 16.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 15.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,63% | - |
| 14.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,41% | - |
| 11.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,77% | - |