40,265€
-0,04%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 40,44 | 40,66 | 40,19 | 40,27 | -0,48% | - |
| 03.09.2026 | 39,98 | 40,49 | 39,85 | 40,46 | 1,24% | - |
| 02.09.2026 | 39,85 | 40,01 | 39,25 | 39,97 | 0,36% | - |
| 01.09.2026 | 39,57 | 39,92 | 39,42 | 39,82 | 0,84% | - |
| 31.08.2026 | 39,49 | 39,83 | 39,06 | 39,49 | -0,25% | - |
| 28.08.2026 | 39,73 | 40,02 | 39,48 | 39,59 | -0,26% | - |
| 27.08.2026 | 40,15 | 40,47 | 39,50 | 39,70 | -0,99% | - |
| 26.08.2026 | 39,99 | 40,38 | 39,90 | 40,09 | 0,35% | 2.660,00 |
| 25.08.2026 | 39,97 | 40,54 | 39,85 | 39,95 | 0,03% | - |
| 24.08.2026 | 39,33 | 40,03 | 39,32 | 39,94 | 1,73% | - |
| 21.08.2026 | 40,54 | 40,65 | 39,26 | 39,26 | -2,73% | - |
| 20.08.2026 | 40,58 | 40,93 | 40,14 | 40,36 | -0,26% | - |
| 19.08.2026 | 40,75 | 41,02 | 40,11 | 40,47 | -0,88% | - |
| 18.08.2026 | 40,90 | 41,68 | 40,83 | 40,83 | -0,32% | - |
| 17.08.2026 | 40,90 | 41,07 | 40,50 | 40,96 | -0,06% | - |
| 14.08.2026 | 40,60 | 41,03 | 40,45 | 40,98 | 0,84% | - |
| 13.08.2026 | 40,81 | 41,07 | 40,60 | 40,64 | -0,39% | - |
| 12.08.2026 | 40,60 | 40,81 | 40,43 | 40,80 | 0,54% | - |
| 11.08.2026 | 40,50 | 40,81 | 40,15 | 40,58 | 0,15% | - |
| 10.08.2026 | 41,09 | 41,22 | 40,38 | 40,52 | -1,33% | - |
| 07.08.2026 | 40,63 | 41,22 | 40,29 | 41,07 | -0,10% | - |
| 06.08.2026 | 41,50 | 41,72 | 40,96 | 41,11 | -0,66% | - |
| 05.08.2026 | 42,01 | 42,08 | 41,18 | 41,38 | -1,16% | - |
| 04.08.2026 | 42,18 | 42,59 | 41,42 | 41,87 | -0,49% | - |
| 03.08.2026 | 42,11 | 42,55 | 41,72 | 42,07 | 0,41% | - |
| 31.07.2026 | 42,54 | 42,76 | 41,84 | 41,90 | -0,80% | - |
| 30.07.2026 | 42,93 | 43,36 | 42,10 | 42,24 | -1,58% | - |
| 29.07.2026 | 43,50 | 44,15 | 42,79 | 42,92 | -1,48% | - |
| 28.07.2026 | 43,38 | 44,35 | 43,38 | 43,57 | 0,45% | - |
| 27.07.2026 | 44,12 | 44,14 | 43,25 | 43,37 | -0,82% | 510,00 |
| 24.07.2026 | 43,51 | 44,02 | 43,42 | 43,73 | 0,55% | - |
| 23.07.2026 | 43,08 | 43,80 | 42,97 | 43,49 | 0,83% | - |
| 22.07.2026 | 42,39 | 43,29 | 42,26 | 43,13 | 1,66% | - |
| 21.07.2026 | 42,67 | 42,73 | 42,13 | 42,43 | -0,11% | - |
| 20.07.2026 | 42,35 | 43,10 | 42,22 | 42,47 | 0,12% | - |
| 17.07.2026 | 42,61 | 43,67 | 42,34 | 42,42 | -1,15% | - |
| 16.07.2026 | 42,42 | 43,16 | 42,30 | 42,92 | 1,41% | - |
| 15.07.2026 | 43,10 | 43,29 | 42,32 | 42,32 | -1,79% | - |
| 14.07.2026 | 42,47 | 43,20 | 42,11 | 43,09 | 1,32% | - |
| 13.07.2026 | 41,86 | 42,70 | 41,78 | 42,53 | 1,33% | - |
| 10.07.2026 | 41,63 | 42,05 | 41,60 | 41,97 | 0,73% | - |
| 09.07.2026 | 42,20 | 42,21 | 41,57 | 41,67 | -1,00% | - |
| 08.07.2026 | 42,32 | 42,66 | 41,93 | 42,09 | -0,70% | - |
| 07.07.2026 | 41,75 | 42,96 | 41,73 | 42,38 | 1,63% | - |
| 06.07.2026 | 42,49 | 42,61 | 41,67 | 41,70 | -1,70% | - |
| 03.07.2026 | 42,47 | 42,50 | 42,28 | 42,42 | -0,07% | - |
| 02.07.2026 | 41,34 | 42,54 | 41,15 | 42,45 | 2,62% | - |
| 01.07.2026 | 41,54 | 41,82 | 41,26 | 41,37 | -0,41% | - |
| 30.06.2026 | 42,24 | 42,36 | 41,54 | 41,54 | -1,25% | - |
| 29.06.2026 | 42,75 | 42,79 | 41,92 | 42,06 | -1,15% | - |
| 26.06.2026 | 42,10 | 42,57 | 41,96 | 42,55 | 0,82% | - |
| 25.06.2026 | 42,05 | 42,52 | 41,84 | 42,21 | 0,23% | - |
| 24.06.2026 | 41,72 | 42,21 | 41,63 | 42,11 | 1,00% | - |
| 23.06.2026 | 40,81 | 41,74 | 40,62 | 41,70 | 1,86% | - |
| 22.06.2026 | 40,48 | 41,16 | 40,44 | 40,94 | 2,36% | - |
| 19.06.2026 | 40,52 | 40,56 | 39,99 | 39,99 | -0,89% | - |
| 18.06.2026 | 40,25 | 40,97 | 40,12 | 40,35 | 0,50% | - |
| 17.06.2026 | 41,09 | 41,29 | 39,86 | 40,15 | -2,30% | - |
| 16.06.2026 | 40,89 | 41,42 | 40,75 | 41,10 | 0,60% | - |
| 15.06.2026 | 40,88 | 41,09 | 40,10 | 40,85 | 0,49% | - |
| 12.06.2026 | 40,41 | 40,93 | 40,24 | 40,65 | 0,81% | - |
| 11.06.2026 | 40,34 | 40,82 | 40,22 | 40,33 | 0,24% | 300,00 |
| 10.06.2026 | 39,72 | 40,35 | 39,41 | 40,23 | 1,16% | - |
| 09.06.2026 | 39,65 | 40,07 | 39,38 | 39,77 | 0,32% | - |
| 08.06.2026 | 40,10 | 40,31 | 39,47 | 39,65 | -1,53% | - |
| 05.06.2026 | 39,27 | 40,57 | 39,20 | 40,26 | 2,43% | - |
| 04.06.2026 | 39,22 | 39,65 | 38,81 | 39,31 | -0,04% | - |
| 03.06.2026 | 38,96 | 39,92 | 38,90 | 39,32 | 0,89% | - |
| 02.06.2026 | 38,86 | 39,48 | 38,85 | 38,98 | -0,17% | - |
| 01.06.2026 | 39,86 | 40,07 | 39,00 | 39,04 | -1,87% | - |
| 29.05.2026 | 39,71 | 39,90 | 39,54 | 39,79 | 0,35% | - |
| 28.05.2026 | 40,33 | 40,58 | 39,61 | 39,65 | -1,13% | - |
| 27.05.2026 | 40,13 | 40,54 | 39,76 | 40,10 | 0,00% | - |
| 26.05.2026 | 40,06 | 40,28 | 39,65 | 40,10 | -0,16% | - |
| 25.05.2026 | 40,11 | 40,19 | 40,01 | 40,17 | 0,69% | - |
| 22.05.2026 | 39,27 | 39,96 | 39,02 | 39,89 | 1,85% | - |
| 21.05.2026 | 39,06 | 39,30 | 38,84 | 39,17 | 0,18% | - |
| 20.05.2026 | 38,84 | 39,35 | 38,84 | 39,10 | 0,66% | - |
| 19.05.2026 | 38,01 | 38,90 | 37,99 | 38,84 | 2,12% | - |
| 18.05.2026 | 37,41 | 38,22 | 37,36 | 38,04 | 0,88% | - |
| 15.05.2026 | 38,12 | 39,18 | 37,64 | 37,71 | -1,09% | - |
| 14.05.2026 | 37,75 | 38,39 | 37,59 | 38,12 | 1,17% | - |
| 13.05.2026 | 38,10 | 38,36 | 37,47 | 37,68 | -1,04% | - |
| 12.05.2026 | 37,64 | 38,29 | 37,59 | 38,08 | 0,55% | - |
| 11.05.2026 | 37,63 | 38,01 | 37,61 | 37,87 | 0,58% | - |
| 08.05.2026 | 38,56 | 38,67 | 37,61 | 37,65 | -2,02% | 870,00 |
| 07.05.2026 | 38,43 | 38,55 | 38,03 | 38,42 | -0,98% | - |
| 06.05.2026 | 39,18 | 39,31 | 38,56 | 38,80 | -1,07% | - |
| 05.05.2026 | 40,12 | 40,28 | 39,20 | 39,22 | -1,93% | - |
| 04.05.2026 | 40,05 | 40,44 | 39,58 | 39,99 | -1,20% | - |
| 30.04.2026 | 41,72 | 42,54 | 40,12 | 40,48 | -3,38% | - |
| 29.04.2026 | 42,47 | 42,58 | 41,56 | 41,89 | -1,06% | - |
| 28.04.2026 | 42,39 | 42,68 | 42,23 | 42,34 | 0,34% | 2.300,00 |
| 27.04.2026 | 42,06 | 42,64 | 41,95 | 42,20 | 0,06% | - |
| 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% | - |