1,884€
-0,05%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,10 | 2,10 | 1,96 | 2,01 | -0,30% | - |
| 19.12.2024 | 2,12 | 2,12 | 2,01 | 2,02 | -1,03% | - |
| 18.12.2024 | 2,09 | 2,09 | 2,00 | 2,04 | 1,19% | - |
| 17.12.2024 | 2,14 | 2,14 | 1,99 | 2,01 | -1,90% | - |
| 16.12.2024 | 2,09 | 2,09 | 1,96 | 2,05 | 2,24% | - |
| 13.12.2024 | 1,89 | 2,10 | 1,89 | 2,01 | -0,69% | - |
| 12.12.2024 | 2,08 | 2,08 | 1,99 | 2,02 | 0,85% | - |
| 11.12.2024 | 1,87 | 2,08 | 1,87 | 2,01 | 7,97% | - |
| 10.12.2024 | 1,76 | 2,01 | 1,76 | 1,86 | -1,33% | - |
| 09.12.2024 | 1,95 | 1,95 | 1,84 | 1,88 | 0,53% | - |
| 06.12.2024 | 1,95 | 1,95 | 1,83 | 1,87 | 0,05% | - |
| 05.12.2024 | 1,94 | 1,94 | 1,85 | 1,87 | 0,32% | - |
| 04.12.2024 | 1,74 | 1,93 | 1,74 | 1,87 | 0,43% | - |
| 03.12.2024 | 1,74 | 1,94 | 1,74 | 1,86 | -0,32% | - |
| 02.12.2024 | 1,92 | 1,93 | 1,82 | 1,86 | 0,92% | - |
| 29.11.2024 | 1,91 | 1,91 | 1,83 | 1,85 | 0,22% | - |
| 28.11.2024 | 1,91 | 1,91 | 1,80 | 1,84 | 0,60% | - |
| 27.11.2024 | 1,94 | 1,94 | 1,82 | 1,83 | -1,45% | - |
| 26.11.2024 | 1,92 | 1,93 | 1,84 | 1,86 | 0,00% | - |
| 25.11.2024 | 1,87 | 1,88 | 1,79 | 1,86 | 3,28% | - |
| 22.11.2024 | 1,85 | 1,86 | 1,73 | 1,80 | 1,81% | - |
| 21.11.2024 | 1,83 | 1,83 | 1,72 | 1,77 | 1,38% | - |
| 20.11.2024 | 1,85 | 1,85 | 1,73 | 1,74 | -1,64% | - |
| 19.11.2024 | 1,85 | 1,85 | 1,69 | 1,77 | -0,23% | - |
| 18.11.2024 | 1,84 | 1,84 | 1,70 | 1,78 | 0,68% | - |
| 15.11.2024 | 1,82 | 1,82 | 1,74 | 1,76 | 15,22% | - |
| 14.11.2024 | 1,71 | 1,79 | 1,53 | 1,53 | -7,04% | - |
| 13.11.2024 | 1,71 | 1,72 | 1,61 | 1,65 | 0,06% | - |
| 12.11.2024 | 1,73 | 1,74 | 1,65 | 1,65 | -2,20% | - |
| 11.11.2024 | 1,74 | 1,75 | 1,66 | 1,68 | 1,26% | - |
| 08.11.2024 | 1,75 | 1,75 | 1,65 | 1,66 | -0,95% | - |
| 07.11.2024 | 1,73 | 1,73 | 1,66 | 1,68 | 0,90% | - |
| 06.11.2024 | 1,71 | 1,71 | 1,65 | 1,66 | 1,96% | - |
| 05.11.2024 | 1,51 | 1,68 | 1,51 | 1,63 | 1,30% | - |
| 04.11.2024 | 1,68 | 1,68 | 1,60 | 1,61 | -0,37% | - |
| 01.11.2024 | 1,49 | 1,66 | 1,49 | 1,62 | 1,64% | - |
| 31.10.2024 | 1,70 | 1,70 | 1,59 | 1,59 | -2,51% | - |
| 30.10.2024 | 1,49 | 1,66 | 1,49 | 1,63 | 2,26% | - |
| 29.10.2024 | 1,75 | 1,76 | 1,59 | 1,60 | -5,45% | - |
| 28.10.2024 | 1,55 | 1,72 | 1,55 | 1,69 | 1,75% | - |
| 25.10.2024 | 1,65 | 1,68 | 1,64 | 1,66 | 0,67% | - |
| 24.10.2024 | 1,71 | 1,71 | 1,65 | 1,65 | 0,30% | - |
| 23.10.2024 | 1,75 | 1,76 | 1,64 | 1,64 | -2,73% | - |
| 22.10.2024 | 1,75 | 1,75 | 1,67 | 1,69 | 0,24% | - |
| 21.10.2024 | 1,74 | 1,74 | 1,68 | 1,68 | 0,84% | - |
| 18.10.2024 | 1,73 | 1,73 | 1,66 | 1,67 | 0,54% | - |
| 17.10.2024 | 1,55 | 1,73 | 1,55 | 1,66 | 0,18% | - |
| 16.10.2024 | 1,72 | 1,73 | 1,65 | 1,66 | -0,06% | - |
| 15.10.2024 | 1,71 | 1,72 | 1,64 | 1,66 | 1,04% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,63 | 1,64 | 0,49% | - |
| 11.10.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -0,37% | - |
| 10.10.2024 | 1,73 | 1,73 | 1,64 | 1,64 | -1,09% | - |
| 09.10.2024 | 1,53 | 1,71 | 1,53 | 1,66 | 0,97% | - |
| 08.10.2024 | 1,55 | 1,73 | 1,55 | 1,64 | -1,26% | - |
| 07.10.2024 | 1,74 | 1,75 | 1,64 | 1,66 | -0,89% | - |
| 04.10.2024 | 1,73 | 1,73 | 1,64 | 1,68 | 1,15% | - |
| 03.10.2024 | 1,58 | 1,76 | 1,58 | 1,66 | -2,07% | - |
| 02.10.2024 | 1,81 | 1,81 | 1,69 | 1,69 | -2,70% | - |
| 01.10.2024 | 1,66 | 1,85 | 1,66 | 1,74 | -1,75% | - |
| 30.09.2024 | 1,88 | 1,88 | 1,75 | 1,77 | -2,15% | - |
| 27.09.2024 | 1,68 | 1,88 | 1,68 | 1,81 | 0,50% | - |
| 26.09.2024 | 1,85 | 1,85 | 1,76 | 1,80 | 2,15% | - |
| 25.09.2024 | 1,83 | 1,83 | 1,76 | 1,76 | -0,56% | - |
| 24.09.2024 | 1,85 | 1,86 | 1,75 | 1,77 | 0,28% | - |
| 23.09.2024 | 1,83 | 1,83 | 1,74 | 1,77 | 1,09% | - |
| 20.09.2024 | 1,92 | 1,92 | 1,73 | 1,75 | -5,10% | - |
| 19.09.2024 | 1,75 | 1,95 | 1,75 | 1,84 | -1,60% | - |
| 18.09.2024 | 1,92 | 1,92 | 1,83 | 1,87 | 1,52% | - |
| 17.09.2024 | 1,72 | 1,92 | 1,72 | 1,85 | 0,33% | - |
| 16.09.2024 | 1,92 | 1,92 | 1,82 | 1,84 | -0,16% | - |
| 13.09.2024 | 1,91 | 1,91 | 1,82 | 1,84 | 0,71% | - |
| 12.09.2024 | 1,91 | 1,91 | 1,82 | 1,83 | -0,38% | - |
| 11.09.2024 | 1,97 | 1,97 | 1,83 | 1,84 | -3,01% | - |
| 10.09.2024 | 1,97 | 1,97 | 1,88 | 1,89 | 0,16% | - |
| 09.09.2024 | 1,93 | 1,98 | 1,87 | 1,89 | 2,00% | - |
| 06.09.2024 | 1,78 | 1,98 | 1,78 | 1,85 | -2,57% | - |
| 05.09.2024 | 2,02 | 2,02 | 1,90 | 1,90 | -2,01% | - |
| 04.09.2024 | 1,74 | 1,99 | 1,74 | 1,94 | 4,02% | - |
| 03.09.2024 | 1,74 | 1,94 | 1,74 | 1,87 | 0,05% | - |
| 02.09.2024 | 1,74 | 1,94 | 1,74 | 1,87 | 0,00% | - |
| 30.08.2024 | 1,95 | 1,95 | 1,87 | 1,87 | 6,51% | - |
| 29.08.2024 | 1,76 | 1,96 | 1,75 | 1,75 | -7,10% | - |
| 28.08.2024 | 1,97 | 1,97 | 1,88 | 1,89 | -0,42% | - |
| 27.08.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -4,05% | - |
| 26.08.2024 | 1,97 | 1,98 | 1,97 | 1,97 | 4,06% | - |
| 23.08.2024 | 1,96 | 1,96 | 1,86 | 1,90 | 0,53% | - |
| 22.08.2024 | 1,97 | 1,97 | 1,88 | 1,89 | -0,21% | - |
| 21.08.2024 | 1,75 | 1,95 | 1,75 | 1,89 | 0,69% | - |
| 20.08.2024 | 1,79 | 2,00 | 1,79 | 1,88 | -2,19% | - |
| 19.08.2024 | 1,78 | 1,99 | 1,78 | 1,92 | 0,58% | - |
| 16.08.2024 | 1,99 | 1,99 | 1,89 | 1,91 | -0,21% | - |
| 15.08.2024 | 1,95 | 1,95 | 1,86 | 1,91 | 2,19% | - |
| 14.08.2024 | 1,96 | 1,99 | 1,86 | 1,87 | -1,11% | - |
| 13.08.2024 | 1,96 | 1,97 | 1,88 | 1,89 | 0,37% | - |
| 12.08.2024 | 1,75 | 1,95 | 1,75 | 1,89 | 0,69% | - |
| 09.08.2024 | 1,74 | 1,93 | 1,74 | 1,87 | 0,81% | - |
| 08.08.2024 | 1,92 | 1,92 | 1,80 | 1,86 | 0,43% | - |
| 07.08.2024 | 1,74 | 1,94 | 1,74 | 1,85 | -0,64% | - |
| 06.08.2024 | 1,75 | 1,95 | 1,75 | 1,86 | -0,64% | - |
| 05.08.2024 | 2,00 | 2,01 | 1,82 | 1,87 | -3,30% | - |