41,265€
-0,85%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 41,27 | 41,29 | 41,27 | 41,28 | -0,82% | - |
| 05.11.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -0,31% | - |
| 04.11.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -1,21% | - |
| 03.11.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 1,54% | - |
| 02.11.2026 | 41,62 | 41,62 | 41,62 | 41,62 | 0,05% | - |
| 30.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,58% | - |
| 29.10.2026 | 41,36 | 41,36 | 41,36 | 41,36 | 0,07% | - |
| 28.10.2026 | 41,33 | 41,33 | 41,33 | 41,33 | -0,98% | - |
| 27.10.2026 | 41,09 | 41,74 | 41,09 | 41,74 | 2,13% | 100,00 |
| 26.10.2026 | 40,87 | 40,87 | 40,87 | 40,87 | -0,75% | - |
| 23.10.2026 | 41,18 | 41,18 | 41,18 | 41,18 | 2,46% | - |
| 22.10.2026 | 40,19 | 40,19 | 40,19 | 40,19 | -2,55% | - |
| 21.10.2026 | 40,46 | 41,24 | 40,46 | 41,24 | 3,05% | 200,00 |
| 20.10.2026 | 40,02 | 40,02 | 40,02 | 40,02 | -2,06% | - |
| 19.10.2026 | 40,86 | 40,86 | 40,86 | 40,86 | -1,99% | - |
| 16.10.2026 | 40,29 | 41,69 | 40,29 | 41,69 | 3,71% | 35,00 |
| 15.10.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,35% | - |
| 14.10.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -0,57% | - |
| 13.10.2026 | 40,29 | 40,29 | 40,29 | 40,29 | 1,03% | - |
| 12.10.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 0,58% | - |
| 09.10.2026 | 39,65 | 39,65 | 39,65 | 39,65 | 0,28% | - |
| 08.10.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 1,05% | - |
| 07.10.2026 | 39,13 | 39,13 | 39,13 | 39,13 | 1,27% | - |
| 06.10.2026 | 38,64 | 38,64 | 38,64 | 38,64 | -0,80% | - |
| 05.10.2026 | 38,45 | 38,95 | 38,45 | 38,95 | 1,80% | 25,00 |
| 02.10.2026 | 38,26 | 38,26 | 38,26 | 38,26 | 0,66% | - |
| 01.10.2026 | 38,01 | 38,01 | 38,01 | 38,01 | -0,50% | - |
| 30.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,57% | - |
| 29.09.2026 | 37,61 | 37,61 | 37,61 | 37,61 | -0,42% | - |
| 28.09.2026 | 37,77 | 37,77 | 37,77 | 37,77 | 0,19% | - |
| 25.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -1,05% | - |
| 24.09.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,98% | - |
| 23.09.2026 | 38,87 | 38,87 | 38,87 | 38,87 | -0,15% | - |
| 22.09.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -0,61% | - |
| 21.09.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -0,99% | - |
| 18.09.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 0,66% | - |
| 17.09.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 0,85% | - |
| 16.09.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -2,50% | - |
| 15.09.2026 | 39,45 | 39,97 | 39,45 | 39,97 | -2,08% | 37,00 |
| 14.09.2026 | 39,58 | 40,82 | 39,58 | 40,82 | 3,19% | 28,00 |
| 11.09.2026 | 39,56 | 39,56 | 39,56 | 39,56 | 0,36% | - |
| 10.09.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -0,55% | - |
| 09.09.2026 | 39,64 | 39,64 | 39,64 | 39,64 | -0,73% | - |
| 08.09.2026 | 39,93 | 39,93 | 39,93 | 39,93 | -0,13% | - |
| 07.09.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -0,47% | - |
| 04.09.2026 | 40,17 | 40,17 | 40,17 | 40,17 | 1,39% | - |
| 03.09.2026 | 39,62 | 39,62 | 39,62 | 39,62 | 0,10% | - |
| 02.09.2026 | 39,58 | 39,58 | 39,58 | 39,58 | 0,89% | 999,00 |
| 01.09.2026 | 39,23 | 39,23 | 39,23 | 39,23 | -1,61% | - |
| 31.08.2026 | 39,30 | 39,87 | 39,30 | 39,87 | -1,04% | 40,00 |
| 28.08.2026 | 39,43 | 40,40 | 39,43 | 40,29 | 1,21% | 145,00 |
| 27.08.2026 | 39,81 | 39,81 | 39,81 | 39,81 | 0,33% | - |
| 26.08.2026 | 39,68 | 39,68 | 39,68 | 39,68 | -1,39% | - |
| 25.08.2026 | 39,68 | 40,24 | 39,68 | 40,24 | 2,99% | 61,00 |
| 24.08.2026 | 39,07 | 39,07 | 39,07 | 39,07 | -2,42% | - |
| 21.08.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -0,35% | - |
| 20.08.2026 | 40,18 | 40,18 | 40,18 | 40,18 | -0,77% | - |
| 19.08.2026 | 40,49 | 40,49 | 40,49 | 40,49 | -0,47% | - |
| 18.08.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 0,30% | - |
| 17.08.2026 | 40,56 | 40,56 | 40,56 | 40,56 | 0,87% | - |
| 14.08.2026 | 40,28 | 40,28 | 40,21 | 40,21 | -0,72% | 95,00 |
| 13.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,45% | - |
| 12.08.2026 | 40,32 | 40,32 | 40,32 | 40,32 | 0,22% | - |
| 11.08.2026 | 40,23 | 40,23 | 40,23 | 40,23 | 1,06% | - |
| 10.08.2026 | 40,79 | 40,79 | 39,81 | 39,81 | -1,51% | 70,00 |
| 07.08.2026 | 40,42 | 40,42 | 40,42 | 40,42 | -1,63% | - |
| 06.08.2026 | 41,09 | 41,09 | 41,09 | 41,09 | -1,13% | - |
| 05.08.2026 | 41,56 | 41,56 | 41,56 | 41,56 | -0,57% | - |
| 04.08.2026 | 41,79 | 41,80 | 41,79 | 41,80 | -1,88% | 24,00 |
| 03.08.2026 | 41,58 | 42,60 | 41,58 | 42,60 | 1,33% | 200,00 |
| 31.07.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -1,34% | - |
| 30.07.2026 | 42,61 | 42,61 | 42,61 | 42,61 | -1,48% | - |
| 29.07.2026 | 43,25 | 43,25 | 43,25 | 43,25 | 0,39% | - |
| 28.07.2026 | 43,08 | 43,08 | 43,08 | 43,08 | -0,92% | - |
| 27.07.2026 | 43,48 | 43,48 | 43,48 | 43,48 | 0,67% | - |
| 24.07.2026 | 43,19 | 43,19 | 43,19 | 43,19 | 0,79% | - |
| 23.07.2026 | 42,85 | 42,85 | 42,85 | 42,85 | 1,76% | - |
| 22.07.2026 | 42,11 | 42,11 | 42,11 | 42,11 | -0,26% | - |
| 21.07.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 0,24% | - |
| 20.07.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -1,06% | - |
| 17.07.2026 | 42,57 | 42,57 | 42,57 | 42,57 | 1,12% | - |
| 16.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,47% | - |
| 15.07.2026 | 42,73 | 42,73 | 42,73 | 42,73 | 1,21% | - |
| 14.07.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 1,17% | - |
| 13.07.2026 | 41,73 | 41,73 | 41,73 | 41,73 | 0,94% | - |
| 10.07.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -1,08% | - |
| 09.07.2026 | 41,79 | 41,79 | 41,79 | 41,79 | -0,67% | - |
| 08.07.2026 | 42,07 | 42,07 | 42,07 | 42,07 | -0,54% | - |
| 07.07.2026 | 41,43 | 42,30 | 41,43 | 42,30 | -1,15% | 119,00 |
| 06.07.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 1,64% | 20,00 |
| 03.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 2,56% | - |
| 02.07.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -0,80% | - |
| 01.07.2026 | 41,38 | 41,38 | 41,38 | 41,38 | -1,29% | - |
| 30.06.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -0,80% | - |
| 29.06.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 0,93% | - |
| 26.06.2026 | 41,87 | 41,87 | 41,87 | 41,87 | -1,02% | - |
| 25.06.2026 | 41,81 | 42,30 | 41,81 | 42,30 | 2,05% | 5,00 |
| 24.06.2026 | 41,45 | 41,45 | 41,45 | 41,45 | 2,85% | - |
| 23.06.2026 | 40,61 | 40,61 | 40,30 | 40,30 | -1,52% | 260,00 |
| 22.06.2026 | 40,25 | 40,92 | 40,25 | 40,92 | 1,46% | 244,00 |