42,170€
-0,21%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 42,44 | 42,50 | 42,01 | 42,17 | -0,64% | - |
| 23.04.2026 | 41,13 | 42,45 | 41,13 | 42,44 | 2,66% | - |
| 22.04.2026 | 41,48 | 41,98 | 41,17 | 41,34 | -0,11% | - |
| 21.04.2026 | 42,06 | 42,26 | 41,38 | 41,39 | -1,42% | - |
| 20.04.2026 | 42,33 | 42,77 | 41,81 | 41,98 | -0,99% | - |
| 17.04.2026 | 43,04 | 43,15 | 41,79 | 42,40 | -0,93% | - |
| 16.04.2026 | 42,85 | 43,18 | 42,36 | 42,80 | -0,29% | - |
| 15.04.2026 | 43,26 | 43,47 | 42,79 | 42,93 | -1,00% | - |
| 14.04.2026 | 43,40 | 43,55 | 42,94 | 43,36 | -0,09% | - |
| 13.04.2026 | 43,73 | 44,20 | 43,20 | 43,40 | -0,91% | - |
| 10.04.2026 | 44,36 | 44,56 | 43,80 | 43,80 | -1,33% | - |
| 09.04.2026 | 44,03 | 44,75 | 43,80 | 44,39 | 0,59% | - |
| 08.04.2026 | 44,67 | 44,72 | 43,20 | 44,13 | 0,30% | - |
| 07.04.2026 | 44,20 | 44,41 | 43,99 | 44,00 | -1,12% | - |
| 02.04.2026 | 43,70 | 44,70 | 43,50 | 44,50 | 1,37% | - |
| 01.04.2026 | 43,90 | 44,10 | 43,40 | 43,90 | 0,00% | - |
| 31.03.2026 | 44,30 | 44,50 | 43,50 | 43,90 | -0,23% | - |
| 30.03.2026 | 43,60 | 44,50 | 43,50 | 44,00 | 0,92% | - |
| 27.03.2026 | 43,50 | 43,90 | 43,20 | 43,60 | 0,46% | - |
| 26.03.2026 | 42,80 | 43,70 | 42,60 | 43,40 | 1,17% | - |
| 25.03.2026 | 42,60 | 43,50 | 42,50 | 42,90 | 1,18% | - |
| 24.03.2026 | 42,20 | 42,80 | 41,90 | 42,40 | 0,95% | - |
| 23.03.2026 | 41,70 | 43,00 | 41,50 | 42,00 | 0,24% | 3.600,00 |
| 20.03.2026 | 42,80 | 43,30 | 41,70 | 41,90 | -2,33% | - |
| 19.03.2026 | 44,30 | 44,30 | 42,70 | 42,90 | -2,94% | - |
| 18.03.2026 | 44,70 | 44,90 | 43,90 | 44,20 | -0,67% | - |
| 17.03.2026 | 45,00 | 45,40 | 44,30 | 44,50 | -0,89% | - |
| 16.03.2026 | 45,10 | 45,20 | 44,30 | 44,90 | 0,00% | - |
| 13.03.2026 | 44,10 | 45,10 | 44,00 | 44,90 | 1,81% | - |
| 12.03.2026 | 43,50 | 44,70 | 43,40 | 44,10 | 0,92% | - |
| 11.03.2026 | 43,70 | 44,00 | 43,30 | 43,70 | 0,00% | - |
| 10.03.2026 | 43,90 | 44,10 | 43,30 | 43,70 | -0,23% | - |
| 09.03.2026 | 43,30 | 43,90 | 43,20 | 43,80 | -0,23% | - |
| 06.03.2026 | 43,50 | 43,90 | 42,90 | 43,90 | 1,39% | - |
| 05.03.2026 | 43,70 | 44,00 | 43,10 | 43,30 | -0,92% | - |
| 04.03.2026 | 43,30 | 43,90 | 43,20 | 43,70 | 0,46% | - |
| 03.03.2026 | 43,30 | 44,20 | 43,10 | 43,50 | -0,23% | 10.090,00 |
| 02.03.2026 | 43,20 | 44,00 | 42,20 | 43,60 | 0,69% | 5.600,00 |
| 27.02.2026 | 42,70 | 43,50 | 42,60 | 43,30 | 1,17% | - |
| 26.02.2026 | 42,70 | 43,30 | 42,70 | 42,80 | -0,23% | - |
| 25.02.2026 | 42,80 | 43,20 | 42,10 | 42,90 | -0,46% | - |
| 24.02.2026 | 42,90 | 43,10 | 42,10 | 43,10 | 0,94% | - |
| 23.02.2026 | 42,20 | 43,10 | 42,20 | 42,70 | 0,47% | - |
| 20.02.2026 | 42,30 | 42,70 | 42,00 | 42,50 | 0,95% | - |
| 19.02.2026 | 41,60 | 42,50 | 41,40 | 42,10 | 1,45% | - |
| 18.02.2026 | 41,70 | 42,30 | 41,30 | 41,50 | -0,48% | - |
| 17.02.2026 | 42,50 | 42,70 | 41,50 | 41,70 | -2,57% | - |
| 16.02.2026 | 42,30 | 43,40 | 42,20 | 42,80 | 1,66% | 18.300,00 |
| 13.02.2026 | 41,10 | 42,30 | 41,00 | 42,10 | 2,18% | 624,00 |
| 12.02.2026 | 40,50 | 41,50 | 40,40 | 41,20 | 2,49% | - |
| 11.02.2026 | 40,00 | 40,50 | 40,00 | 40,20 | 0,25% | - |
| 10.02.2026 | 39,30 | 40,30 | 39,10 | 40,10 | 2,04% | - |
| 09.02.2026 | 39,30 | 39,50 | 38,90 | 39,30 | -0,51% | - |
| 06.02.2026 | 39,50 | 39,90 | 39,10 | 39,50 | -1,00% | - |
| 05.02.2026 | 39,30 | 39,90 | 39,10 | 39,90 | 1,53% | 240,00 |
| 04.02.2026 | 39,70 | 40,00 | 39,10 | 39,30 | -0,25% | - |
| 03.02.2026 | 39,90 | 40,50 | 39,40 | 39,40 | -1,25% | - |
| 02.02.2026 | 39,50 | 40,40 | 39,50 | 39,90 | 0,00% | - |
| 30.01.2026 | 39,50 | 39,90 | 39,30 | 39,90 | 1,01% | - |
| 29.01.2026 | 39,50 | 40,10 | 39,30 | 39,50 | -0,50% | - |
| 28.01.2026 | 39,70 | 39,90 | 39,40 | 39,70 | 0,51% | - |
| 27.01.2026 | 40,00 | 40,50 | 39,10 | 39,50 | 0,51% | - |
| 26.01.2026 | 39,20 | 39,70 | 39,10 | 39,30 | 0,26% | - |
| 23.01.2026 | 40,00 | 40,20 | 39,10 | 39,20 | -2,00% | - |
| 22.01.2026 | 40,50 | 40,90 | 39,50 | 40,00 | -1,23% | - |
| 21.01.2026 | 40,30 | 40,60 | 39,90 | 40,50 | 0,75% | - |
| 20.01.2026 | 40,00 | 41,20 | 39,30 | 40,20 | 0,50% | - |
| 19.01.2026 | 39,90 | 40,20 | 39,90 | 40,00 | -1,72% | - |
| 16.01.2026 | 40,10 | 40,90 | 39,80 | 40,70 | 1,50% | - |
| 15.01.2026 | 39,60 | 40,30 | 39,50 | 40,10 | 1,01% | - |
| 14.01.2026 | 38,80 | 39,70 | 38,60 | 39,70 | 2,06% | - |
| 13.01.2026 | 38,30 | 38,90 | 38,20 | 38,90 | 1,57% | 4.851,00 |
| 12.01.2026 | 38,10 | 38,50 | 37,90 | 38,30 | -0,26% | - |
| 09.01.2026 | 38,30 | 39,10 | 38,30 | 38,40 | 0,52% | 10.010,00 |
| 08.01.2026 | 38,00 | 38,50 | 38,00 | 38,20 | 0,26% | - |
| 07.01.2026 | 38,40 | 38,60 | 37,90 | 38,10 | -0,26% | - |
| 06.01.2026 | 38,10 | 38,50 | 38,10 | 38,20 | 0,00% | - |
| 05.01.2026 | 38,70 | 38,90 | 37,90 | 38,20 | -0,52% | - |
| 02.01.2026 | 38,10 | 38,70 | 38,10 | 38,40 | 1,59% | - |
| 30.12.2025 | 38,10 | 38,30 | 37,80 | 37,80 | -1,31% | - |
| 29.12.2025 | 38,00 | 38,30 | 37,90 | 38,30 | 1,59% | - |
| 23.12.2025 | 37,60 | 38,00 | 37,50 | 37,70 | 0,27% | - |
| 22.12.2025 | 37,90 | 37,90 | 37,30 | 37,60 | -0,79% | - |
| 19.12.2025 | 38,00 | 38,40 | 37,70 | 37,90 | 0,53% | - |
| 17.12.2025 | 37,50 | 37,90 | 37,40 | 37,70 | 0,53% | - |
| 16.12.2025 | 37,80 | 38,20 | 37,40 | 37,50 | -1,06% | - |
| 15.12.2025 | 37,80 | 38,00 | 37,60 | 37,90 | 1,07% | - |
| 12.12.2025 | 37,60 | 38,10 | 37,50 | 37,50 | -1,06% | - |
| 10.12.2025 | 38,40 | 38,70 | 37,90 | 37,90 | -1,30% | - |
| 09.12.2025 | 38,40 | 39,10 | 38,30 | 38,40 | -0,26% | - |
| 08.12.2025 | 38,70 | 38,80 | 38,30 | 38,50 | -0,77% | - |
| 05.12.2025 | 38,70 | 38,90 | 38,50 | 38,80 | 0,00% | - |
| 04.12.2025 | 38,90 | 39,10 | 38,50 | 38,80 | 0,00% | - |
| 03.12.2025 | 39,30 | 39,50 | 38,70 | 38,80 | -1,02% | 400,00 |
| 02.12.2025 | 40,00 | 40,10 | 39,20 | 39,20 | -2,00% | - |
| 01.12.2025 | 41,00 | 41,10 | 39,90 | 40,00 | -1,96% | - |
| 28.11.2025 | 41,00 | 41,40 | 40,10 | 40,80 | 0,99% | 304,00 |
| 26.11.2025 | 40,50 | 41,10 | 40,40 | 40,40 | 0,00% | - |
| 25.11.2025 | 41,00 | 41,10 | 40,40 | 40,40 | -1,46% | - |
| 24.11.2025 | 40,70 | 41,10 | 40,00 | 41,00 | 1,23% | - |