2,583€
0,43%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,56 | 2,59 | 2,47 | 2,59 | 0,54% | - |
| 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% | - |
| 10.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,92% | - |
| 09.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,70% | - |
| 08.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 07.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 04.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,31% | - |
| 03.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -4,15% | - |
| 02.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,30% | - |
| 01.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,59% | - |
| 30.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 27.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,97% | - |
| 26.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,59% | - |
| 25.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,97% | - |
| 24.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,16% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,62% | - |
| 20.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,83% | - |
| 19.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,15% | - |
| 18.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 17.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 16.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,99% | - |
| 13.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,67% | - |
| 12.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 11.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 12,72% | - |
| 10.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,78% | - |
| 09.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,26% | - |
| 06.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,35% | - |
| 05.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,70% | - |
| 04.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,14% | - |
| 03.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,16% | - |
| 02.06.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,18% | - |
| 30.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,18% | - |
| 28.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,07% | - |
| 27.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 26.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,90% | - |
| 23.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,19% | - |
| 22.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,67% | - |
| 21.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,63% | - |
| 20.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,36% | - |
| 19.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,72% | - |
| 16.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,66% | - |
| 15.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,09% | - |
| 14.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,09% | - |
| 13.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 12.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,55% | - |
| 09.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,55% | - |
| 08.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,11% | - |
| 07.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,37% | - |
| 06.05.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,19% | - |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 02.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 3,89% | - |
| 30.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,24% | - |
| 29.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,66% | - |
| 28.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,62% | - |
| 25.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,89% | - |
| 24.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,24% | - |
| 23.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,57% | - |
| 22.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,32% | - |
| 17.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,47% | - |
| 16.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,55% | - |
| 15.04.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 2,58% | 5.726,00 |
| 14.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,24% | - |
| 11.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,55% | - |
| 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% | - |