16,300€
Echtzeit-Aktienkurs FIRAN TECHNOLOGY GROUP
Bid:
Ask:
Aktienkurse zur FIRAN TECHNOLOGY GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,70 | 16,70 | 15,95 | 16,30 | 0,00% | - |
| 05.10.2026 | 16,40 | 17,40 | 16,25 | 16,30 | -2,98% | 1,00 |
| 02.10.2026 | 15,55 | 16,85 | 15,55 | 16,80 | 7,69% | - |
| 01.10.2026 | 15,50 | 15,95 | 15,35 | 15,60 | 0,65% | - |
| 30.09.2026 | 15,60 | 15,60 | 15,25 | 15,50 | 0,65% | - |
| 29.09.2026 | 15,60 | 15,95 | 15,30 | 15,40 | -1,60% | - |
| 28.09.2026 | 15,55 | 15,85 | 15,15 | 15,65 | 0,97% | - |
| 25.09.2026 | 15,15 | 15,70 | 15,10 | 15,50 | 1,97% | - |
| 24.09.2026 | 14,95 | 15,30 | 14,40 | 15,20 | 1,33% | 13,00 |
| 23.09.2026 | 13,80 | 15,00 | 13,70 | 15,00 | 6,01% | - |
| 22.09.2026 | 13,40 | 14,30 | 13,40 | 14,15 | 2,91% | - |
| 21.09.2026 | 13,00 | 13,80 | 13,00 | 13,75 | 2,61% | - |
| 18.09.2026 | 13,20 | 13,40 | 13,00 | 13,40 | 1,52% | - |
| 17.09.2026 | 13,20 | 13,60 | 13,00 | 13,20 | -0,75% | - |
| 16.09.2026 | 13,20 | 13,60 | 13,00 | 13,30 | 0,76% | - |
| 15.09.2026 | 13,20 | 13,35 | 12,95 | 13,20 | 0,76% | - |
| 14.09.2026 | 13,20 | 13,25 | 12,75 | 13,10 | 0,00% | 13,00 |
| 11.09.2026 | 12,10 | 13,30 | 12,10 | 13,10 | 6,07% | - |
| 10.09.2026 | 12,70 | 12,70 | 12,15 | 12,35 | 0,82% | - |
| 09.09.2026 | 12,70 | 12,70 | 12,15 | 12,25 | -1,21% | - |
| 08.09.2026 | 12,70 | 12,70 | 12,25 | 12,40 | -0,80% | - |
| 07.09.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 1,21% | - |
| 04.09.2026 | 12,70 | 12,70 | 12,25 | 12,35 | -0,80% | - |
| 03.09.2026 | 12,70 | 12,90 | 12,40 | 12,45 | -1,19% | - |
| 02.09.2026 | 12,70 | 12,80 | 12,10 | 12,60 | 0,40% | - |
| 01.09.2026 | 12,70 | 12,90 | 12,40 | 12,55 | -0,79% | - |
| 31.08.2026 | 12,70 | 12,90 | 12,35 | 12,65 | 0,40% | - |
| 28.08.2026 | 12,70 | 13,20 | 12,30 | 12,60 | -3,08% | - |
| 27.08.2026 | 12,20 | 13,10 | 12,20 | 13,00 | 4,00% | - |
| 26.08.2026 | 12,20 | 12,70 | 12,20 | 12,50 | 0,00% | - |
| 25.08.2026 | 11,70 | 12,65 | 11,70 | 12,50 | 7,30% | 900,00 |
| 24.08.2026 | 13,40 | 13,80 | 11,50 | 11,65 | -14,02% | - |
| 21.08.2026 | 14,30 | 14,50 | 13,50 | 13,55 | -5,90% | - |
| 20.08.2026 | 14,50 | 14,50 | 14,20 | 14,40 | 0,35% | - |
| 19.08.2026 | 15,00 | 15,15 | 14,20 | 14,35 | 8,71% | - |
| 05.05.2026 | 12,90 | 13,20 | 12,85 | 13,20 | 2,33% | - |
| 04.05.2026 | 12,75 | 13,05 | 12,65 | 12,90 | 2,38% | - |
| 30.04.2026 | 11,60 | 12,60 | 11,60 | 12,60 | 6,78% | - |
| 29.04.2026 | 12,10 | 12,35 | 11,50 | 11,80 | -3,28% | - |
| 28.04.2026 | 12,55 | 12,60 | 11,90 | 12,20 | -2,40% | - |
| 27.04.2026 | 12,40 | 12,75 | 12,35 | 12,50 | -0,79% | - |
| 24.04.2026 | 12,50 | 12,80 | 12,10 | 12,60 | 1,20% | - |
| 23.04.2026 | 12,85 | 13,10 | 12,30 | 12,45 | -3,86% | - |
| 22.04.2026 | 12,85 | 13,25 | 12,80 | 12,95 | 0,78% | - |
| 21.04.2026 | 12,70 | 13,00 | 12,70 | 12,85 | 0,00% | - |
| 20.04.2026 | 12,65 | 13,10 | 12,60 | 12,85 | 0,78% | - |
| 17.04.2026 | 13,20 | 13,45 | 12,70 | 12,75 | -2,67% | - |
| 16.04.2026 | 12,70 | 13,15 | 12,70 | 13,10 | 3,15% | - |
| 15.04.2026 | 12,40 | 12,95 | 12,40 | 12,70 | 1,60% | - |
| 14.04.2026 | 11,90 | 12,60 | 11,90 | 12,50 | 3,31% | 746,00 |
| 13.04.2026 | 11,70 | 12,30 | 11,60 | 12,10 | 2,98% | - |
| 10.04.2026 | 12,10 | 12,70 | 11,55 | 11,75 | -4,08% | - |
| 09.04.2026 | 13,65 | 13,80 | 11,90 | 12,25 | -10,58% | 24,00 |
| 08.04.2026 | 13,70 | 14,15 | 13,35 | 13,70 | 3,79% | 1.600,00 |
| 07.04.2026 | 12,85 | 13,25 | 12,60 | 13,20 | 1,54% | - |
| 02.04.2026 | 12,20 | 13,00 | 12,05 | 13,00 | 4,42% | 30.000,00 |
| 01.04.2026 | 11,70 | 12,45 | 11,40 | 12,45 | 7,33% | - |
| 31.03.2026 | 11,15 | 11,65 | 10,95 | 11,60 | 5,45% | 8.000,00 |
| 30.03.2026 | 10,75 | 11,05 | 10,65 | 11,00 | 1,85% | - |
| 27.03.2026 | 10,70 | 10,90 | 10,50 | 10,80 | 0,93% | 180,00 |
| 26.03.2026 | 11,05 | 11,15 | 10,55 | 10,70 | -4,46% | - |
| 25.03.2026 | 11,10 | 11,45 | 11,05 | 11,20 | 0,90% | - |
| 24.03.2026 | 11,35 | 11,60 | 10,75 | 11,10 | -3,06% | - |
| 23.03.2026 | 10,45 | 11,50 | 10,35 | 11,45 | 8,53% | - |
| 20.03.2026 | 11,10 | 11,35 | 10,35 | 10,55 | -4,95% | - |
| 19.03.2026 | 11,60 | 11,65 | 11,00 | 11,10 | -4,72% | 19.900,00 |
| 18.03.2026 | 11,60 | 11,90 | 11,35 | 11,65 | 0,43% | - |
| 17.03.2026 | 11,70 | 11,95 | 11,40 | 11,60 | -1,69% | - |
| 16.03.2026 | 11,70 | 12,15 | 11,60 | 11,80 | 1,72% | 14,00 |
| 13.03.2026 | 12,20 | 12,50 | 11,50 | 11,60 | -5,31% | - |
| 12.03.2026 | 12,55 | 12,70 | 12,20 | 12,25 | -3,16% | - |
| 11.03.2026 | 12,80 | 12,95 | 12,55 | 12,65 | -0,39% | - |
| 10.03.2026 | 12,45 | 13,10 | 12,40 | 12,70 | 2,01% | 56,00 |
| 09.03.2026 | 11,90 | 12,55 | 11,80 | 12,45 | 1,63% | 48,00 |
| 06.03.2026 | 12,30 | 12,60 | 11,80 | 12,25 | -0,81% | 48,00 |
| 05.03.2026 | 12,75 | 13,05 | 12,05 | 12,35 | -3,89% | - |
| 04.03.2026 | 12,65 | 13,05 | 12,50 | 12,85 | 1,58% | 240,00 |
| 03.03.2026 | 12,90 | 13,05 | 12,10 | 12,65 | -3,07% | 17.600,00 |
| 02.03.2026 | 13,10 | 13,50 | 12,95 | 13,05 | -2,25% | 416,00 |
| 27.02.2026 | 12,95 | 13,80 | 12,80 | 13,35 | 3,09% | - |
| 26.02.2026 | 13,15 | 13,15 | 12,40 | 12,95 | -1,52% | 3.000,00 |
| 25.02.2026 | 12,40 | 13,25 | 12,30 | 13,15 | 6,48% | - |
| 24.02.2026 | 12,35 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 23.02.2026 | 11,50 | 12,40 | 11,50 | 12,35 | 5,11% | - |
| 20.02.2026 | 10,90 | 11,75 | 10,90 | 11,75 | 6,82% | 1.040,00 |
| 19.02.2026 | 10,10 | 11,20 | 9,55 | 11,00 | 7,32% | 1.375,00 |
| 18.02.2026 | 10,10 | 10,40 | 10,05 | 10,25 | 1,74% | - |
| 17.02.2026 | 9,40 | 10,20 | 9,40 | 10,08 | 6,05% | - |
| 16.02.2026 | 9,53 | 9,58 | 9,48 | 9,50 | 0,26% | 14,00 |
| 13.02.2026 | 9,15 | 9,58 | 9,15 | 9,48 | 2,16% | - |
| 12.02.2026 | 9,65 | 9,73 | 9,20 | 9,28 | -3,89% | - |
| 11.02.2026 | 9,90 | 10,03 | 9,45 | 9,65 | -2,53% | - |
| 10.02.2026 | 9,78 | 9,95 | 9,70 | 9,90 | 1,54% | - |
| 09.02.2026 | 9,35 | 9,83 | 9,25 | 9,75 | 4,56% | 90,00 |
| 06.02.2026 | 8,90 | 9,35 | 8,90 | 9,33 | 4,78% | 540,00 |
| 05.02.2026 | 9,58 | 9,63 | 8,90 | 8,90 | -7,29% | 1.800,00 |
| 04.02.2026 | 9,75 | 9,80 | 9,33 | 9,60 | -1,29% | - |
| 03.02.2026 | 9,65 | 9,85 | 9,35 | 9,73 | 1,04% | - |
| 02.02.2026 | 8,85 | 9,65 | 8,85 | 9,63 | 6,65% | 2.250,00 |
| 30.01.2026 | 9,28 | 9,35 | 8,98 | 9,03 | -2,96% | - |