50,750€
0,50%
Echtzeit-Aktienkurs First Industrial Realty Trust
Bid:
Ask:
Aktienkurse zur First Industrial Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,75 | 51,00 | 50,00 | 51,00 | 0,99% | - |
| 13.09.2024 | 49,60 | 50,50 | 49,60 | 50,50 | 1,00% | - |
| 12.09.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,00% | - |
| 11.09.2024 | 50,50 | 50,50 | 49,80 | 50,00 | -1,96% | - |
| 10.09.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | - |
| 09.09.2024 | 49,80 | 51,00 | 49,80 | 51,00 | 2,00% | - |
| 06.09.2024 | 50,00 | 50,50 | 49,80 | 50,00 | -0,99% | - |
| 05.09.2024 | 50,50 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 04.09.2024 | 51,00 | 51,50 | 51,00 | 51,00 | 0,00% | - |
| 03.09.2024 | 50,50 | 51,50 | 50,50 | 51,00 | 0,99% | - |
| 02.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 30.08.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | - |
| 29.08.2024 | 49,40 | 50,00 | 49,40 | 50,00 | 0,00% | - |
| 28.08.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | - |
| 27.08.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | - |
| 26.08.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | - |
| 23.08.2024 | 48,80 | 50,00 | 48,80 | 50,00 | 1,63% | - |
| 22.08.2024 | 48,20 | 49,20 | 48,20 | 49,20 | 1,23% | - |
| 21.08.2024 | 48,40 | 48,60 | 48,40 | 48,60 | 0,00% | - |
| 20.08.2024 | 48,80 | 48,80 | 48,40 | 48,60 | -0,82% | - |
| 19.08.2024 | 48,40 | 49,20 | 48,40 | 49,00 | 0,00% | - |
| 16.08.2024 | 48,80 | 49,20 | 48,60 | 49,00 | -0,81% | - |
| 15.08.2024 | 48,40 | 49,60 | 48,40 | 49,40 | 1,65% | - |
| 14.08.2024 | 48,40 | 48,60 | 48,20 | 48,60 | -0,41% | - |
| 13.08.2024 | 47,80 | 49,00 | 47,80 | 48,80 | 1,24% | - |
| 12.08.2024 | 48,40 | 48,40 | 48,00 | 48,20 | -1,23% | - |
| 09.08.2024 | 48,00 | 49,00 | 48,00 | 48,80 | 0,83% | - |
| 08.08.2024 | 47,20 | 48,40 | 47,20 | 48,40 | 1,68% | - |
| 07.08.2024 | 47,40 | 48,40 | 47,40 | 47,60 | 0,00% | - |
| 06.08.2024 | 46,20 | 48,00 | 46,20 | 47,60 | 2,15% | - |
| 05.08.2024 | 48,60 | 48,60 | 46,60 | 46,60 | -5,28% | - |
| 02.08.2024 | 50,50 | 50,50 | 48,80 | 49,20 | -2,57% | - |
| 01.08.2024 | 49,80 | 51,50 | 49,80 | 50,50 | 0,00% | - |
| 31.07.2024 | 50,00 | 51,00 | 50,00 | 50,50 | 0,00% | - |
| 30.07.2024 | 49,60 | 50,50 | 49,60 | 50,50 | 1,00% | - |
| 29.07.2024 | 48,80 | 50,00 | 48,80 | 50,00 | 1,63% | - |
| 26.07.2024 | 47,80 | 49,20 | 47,80 | 49,20 | 1,65% | - |
| 25.07.2024 | 48,20 | 49,40 | 48,20 | 48,40 | -0,41% | - |
| 24.07.2024 | 49,00 | 49,60 | 48,40 | 48,60 | -1,22% | - |
| 23.07.2024 | 49,20 | 49,60 | 49,20 | 49,20 | -0,81% | - |
| 22.07.2024 | 48,40 | 49,60 | 48,40 | 49,60 | 1,22% | - |
| 19.07.2024 | 48,00 | 49,00 | 47,80 | 49,00 | 2,08% | - |
| 18.07.2024 | 46,40 | 48,80 | 46,40 | 48,00 | 3,00% | - |
| 17.07.2024 | 46,00 | 47,80 | 46,00 | 46,60 | 0,43% | - |
| 16.07.2024 | 46,20 | 47,00 | 46,20 | 46,40 | -0,43% | - |
| 15.07.2024 | 46,00 | 46,80 | 46,00 | 46,60 | 0,43% | - |
| 12.07.2024 | 46,00 | 46,60 | 46,00 | 46,40 | 0,43% | - |
| 11.07.2024 | 44,40 | 46,20 | 44,40 | 46,20 | 3,13% | - |
| 10.07.2024 | 43,60 | 44,80 | 43,60 | 44,80 | 1,82% | - |
| 09.07.2024 | 43,40 | 44,00 | 43,20 | 44,00 | 0,46% | - |
| 08.07.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -0,45% | - |
| 05.07.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 1,38% | - |
| 04.07.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -0,46% | - |
| 03.07.2024 | 43,60 | 43,80 | 43,60 | 43,60 | -0,91% | - |
| 02.07.2024 | 43,20 | 44,20 | 43,20 | 44,00 | 0,92% | - |
| 01.07.2024 | 43,60 | 43,60 | 43,40 | 43,60 | -0,91% | - |
| 28.06.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 0,92% | - |
| 27.06.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -0,91% | - |
| 26.06.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -0,45% | - |
| 25.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 24.06.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 1,85% | - |
| 21.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 20.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 19.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 18.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 17.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 14.06.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,91% | - |
| 13.06.2024 | 43,40 | 43,80 | 43,40 | 43,80 | -0,45% | - |
| 12.06.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 3,29% | - |
| 11.06.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 10.06.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 07.06.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 06.06.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 05.06.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 04.06.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 03.06.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 31.05.2024 | 41,40 | 42,80 | 41,40 | 42,80 | 1,90% | - |
| 30.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 29.05.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -1,89% | - |
| 28.05.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,95% | - |
| 27.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 24.05.2024 | 42,20 | 43,20 | 42,20 | 43,20 | -1,37% | 25,00 |
| 23.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 21.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 20.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 17.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 16.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 15.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 14.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 13.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 10.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 09.05.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,92% | - |
| 08.05.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 0,00% | - |
| 07.05.2024 | 43,00 | 43,40 | 43,00 | 43,40 | -0,46% | - |
| 06.05.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -0,91% | - |
| 03.05.2024 | 42,80 | 44,00 | 42,80 | 44,00 | 1,85% | - |
| 02.05.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 0,93% | - |
| 30.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 29.04.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 0,47% | - |