1,849€
-1,12%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,80 | 1,84 | 1,75 | 1,84 | -1,44% | - |
| 10.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 9,61% | - |
| 09.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,33% | - |
| 08.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,49% | - |
| 07.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -9,30% | - |
| 04.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,66% | - |
| 03.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,83% | - |
| 02.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,38% | - |
| 01.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,04% | - |
| 31.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,22% | - |
| 28.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,30% | - |
| 27.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,43% | - |
| 26.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,78% | - |
| 25.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,10% | - |
| 24.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -6,93% | - |
| 21.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,82% | - |
| 20.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,06% | - |
| 19.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,91% | - |
| 18.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,58% | - |
| 17.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,16% | - |
| 14.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,29% | - |
| 13.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,29% | - |
| 12.03.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,18% | 5.000,00 |
| 11.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 10.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,69% | - |
| 07.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,59% | - |
| 06.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,29% | - |
| 05.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,39% | - |
| 04.03.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 4,59% | - |
| 03.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,15% | - |
| 28.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,79% | - |
| 27.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,77% | - |
| 26.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,05% | - |
| 25.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 24.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,56% | - |
| 21.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 20.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,43% | - |
| 19.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,77% | - |
| 18.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,05% | - |
| 14.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,31% | - |
| 13.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 12.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,57% | - |
| 11.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,15% | - |
| 10.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,10% | - |
| 07.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,77% | - |
| 06.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,20% | - |
| 05.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 04.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,04% | - |
| 03.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 31.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,36% | - |
| 30.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 29.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,43% | - |
| 28.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 27.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,57% | - |
| 24.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 23.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,88% | - |
| 22.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 21.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,42% | - |
| 20.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,92% | - |
| 17.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,24% | - |
| 16.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,97% | - |
| 15.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 14.01.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,29% | 1.440,00 |
| 13.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,91% | - |
| 10.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,48% | - |
| 09.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,57% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,88% | - |
| 07.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,92% | - |
| 06.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,93% | - |
| 03.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,56% | - |
| 02.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,21% | - |
| 30.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,77% | - |
| 27.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,70% | - |
| 23.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,40% | - |
| 20.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,10% | - |
| 19.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 18.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,06% | - |
| 17.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 2,21% | - |
| 16.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,60% | - |
| 13.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,70% | - |
| 12.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 11.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 6,40% | - |
| 10.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 09.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 06.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | 550,00 |
| 05.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,60% | - |
| 04.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,70% | - |
| 03.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,93% | - |
| 02.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,49% | - |
| 29.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,50% | - |
| 28.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,66% | - |
| 27.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,49% | - |
| 26.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,09% | - |
| 25.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 22.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,21% | - |
| 21.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 20.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 19.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | - |
| 18.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |