56,900€
-0,52%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 57,40 | 57,50 | 56,60 | 56,80 | -1,05% | 100,00 |
| 21.02.2025 | 57,20 | 57,50 | 55,00 | 57,40 | 0,53% | 1.088,00 |
| 20.02.2025 | 57,40 | 57,60 | 55,90 | 57,10 | -0,52% | - |
| 19.02.2025 | 55,80 | 57,40 | 55,40 | 57,40 | 2,87% | - |
| 18.02.2025 | 55,60 | 56,50 | 54,70 | 55,80 | 0,36% | - |
| 17.02.2025 | 55,50 | 55,70 | 55,10 | 55,60 | 0,18% | - |
| 14.02.2025 | 55,20 | 55,50 | 54,40 | 55,50 | 0,54% | - |
| 13.02.2025 | 55,00 | 55,20 | 53,20 | 55,20 | 0,55% | - |
| 12.02.2025 | 52,80 | 57,40 | 52,00 | 54,90 | 3,98% | - |
| 11.02.2025 | 52,50 | 54,50 | 50,80 | 52,80 | 0,38% | - |
| 10.02.2025 | 55,00 | 55,10 | 52,10 | 52,60 | -4,36% | - |
| 07.02.2025 | 55,40 | 55,50 | 54,40 | 55,00 | -0,72% | - |
| 06.02.2025 | 53,60 | 55,50 | 53,00 | 55,40 | 3,36% | - |
| 05.02.2025 | 54,00 | 54,10 | 52,70 | 53,60 | -0,74% | - |
| 04.02.2025 | 57,20 | 57,40 | 52,50 | 54,00 | -5,59% | 2.095,00 |
| 03.02.2025 | 58,70 | 58,90 | 56,90 | 57,20 | -2,72% | - |
| 31.01.2025 | 58,70 | 58,90 | 57,00 | 58,80 | 0,00% | - |
| 30.01.2025 | 58,70 | 58,90 | 57,80 | 58,80 | 0,00% | - |
| 29.01.2025 | 58,70 | 58,90 | 57,70 | 58,80 | 0,00% | - |
| 28.01.2025 | 58,00 | 59,10 | 57,60 | 58,80 | 1,38% | - |
| 27.01.2025 | 58,40 | 58,50 | 56,80 | 58,00 | -0,68% | - |
| 24.01.2025 | 57,30 | 58,90 | 57,20 | 58,40 | 1,74% | - |
| 23.01.2025 | 58,10 | 58,30 | 56,70 | 57,40 | -1,37% | - |
| 22.01.2025 | 58,60 | 58,70 | 57,10 | 58,20 | -0,68% | - |
| 21.01.2025 | 58,10 | 58,90 | 57,80 | 58,60 | 0,51% | - |
| 20.01.2025 | 58,10 | 58,50 | 57,80 | 58,30 | 0,17% | - |
| 17.01.2025 | 58,60 | 58,70 | 57,90 | 58,20 | -0,51% | - |
| 16.01.2025 | 58,70 | 58,70 | 57,90 | 58,50 | -0,34% | - |
| 15.01.2025 | 59,00 | 59,10 | 58,50 | 58,70 | -0,51% | - |
| 14.01.2025 | 59,00 | 59,10 | 58,50 | 59,00 | 0,00% | - |
| 13.01.2025 | 59,00 | 59,10 | 58,50 | 59,00 | 0,00% | - |
| 10.01.2025 | 58,80 | 59,10 | 58,50 | 59,00 | 0,34% | - |
| 09.01.2025 | 58,60 | 58,90 | 58,50 | 58,80 | 0,34% | - |
| 08.01.2025 | 58,10 | 58,70 | 58,00 | 58,60 | 0,69% | - |
| 07.01.2025 | 59,40 | 59,50 | 58,00 | 58,20 | -2,02% | - |
| 06.01.2025 | 59,50 | 59,70 | 58,90 | 59,40 | -0,34% | 40,00 |
| 03.01.2025 | 59,20 | 59,70 | 59,10 | 59,60 | 0,68% | - |
| 02.01.2025 | 59,00 | 59,30 | 58,20 | 59,20 | 1,20% | - |
| 30.12.2024 | 58,00 | 58,60 | 57,40 | 58,50 | 0,86% | - |
| 27.12.2024 | 57,80 | 58,10 | 57,40 | 58,00 | 0,35% | - |
| 23.12.2024 | 58,00 | 58,10 | 57,40 | 57,80 | -0,34% | 744,00 |
| 20.12.2024 | 58,00 | 58,10 | 57,20 | 58,00 | 0,00% | - |
| 19.12.2024 | 57,60 | 58,10 | 56,50 | 58,00 | 0,69% | - |
| 18.12.2024 | 57,60 | 57,70 | 57,20 | 57,60 | 0,00% | - |
| 17.12.2024 | 57,80 | 57,90 | 56,10 | 57,60 | -0,35% | - |
| 16.12.2024 | 57,60 | 57,90 | 56,80 | 57,80 | 0,35% | - |
| 13.12.2024 | 57,60 | 57,90 | 56,90 | 57,60 | 0,00% | - |
| 12.12.2024 | 57,80 | 57,90 | 57,00 | 57,60 | -0,35% | - |
| 11.12.2024 | 57,80 | 57,90 | 57,20 | 57,80 | 0,00% | - |
| 10.12.2024 | 57,80 | 57,90 | 57,20 | 57,80 | 0,00% | - |
| 09.12.2024 | 57,30 | 57,90 | 56,70 | 57,80 | 0,87% | - |
| 06.12.2024 | 57,80 | 57,90 | 57,20 | 57,30 | -0,87% | - |
| 05.12.2024 | 57,80 | 58,10 | 57,00 | 57,80 | 0,00% | - |
| 04.12.2024 | 58,80 | 58,90 | 57,40 | 57,80 | -1,53% | - |
| 03.12.2024 | 58,80 | 58,90 | 58,00 | 58,70 | -0,17% | - |
| 02.12.2024 | 59,60 | 59,70 | 58,40 | 58,80 | -1,18% | - |
| 29.11.2024 | 58,40 | 59,50 | 57,80 | 59,50 | 1,88% | - |
| 28.11.2024 | 58,40 | 58,50 | 58,00 | 58,40 | 0,00% | - |
| 27.11.2024 | 58,40 | 58,50 | 58,00 | 58,40 | 0,00% | - |
| 26.11.2024 | 58,20 | 58,50 | 58,00 | 58,40 | 0,34% | - |
| 25.11.2024 | 58,20 | 58,50 | 57,80 | 58,20 | 0,00% | - |
| 22.11.2024 | 58,40 | 58,50 | 57,70 | 58,20 | -0,34% | - |
| 21.11.2024 | 58,60 | 58,70 | 57,90 | 58,40 | -0,34% | - |
| 20.11.2024 | 58,40 | 58,60 | 57,50 | 58,60 | 0,34% | - |
| 19.11.2024 | 58,80 | 59,20 | 57,90 | 58,40 | -1,02% | - |
| 18.11.2024 | 59,20 | 59,30 | 58,10 | 59,00 | -0,17% | - |
| 15.11.2024 | 59,10 | 59,50 | 58,70 | 59,10 | 0,00% | - |
| 14.11.2024 | 58,80 | 59,50 | 58,40 | 59,10 | 0,17% | - |
| 13.11.2024 | 59,40 | 59,50 | 58,60 | 59,00 | -0,67% | - |
| 12.11.2024 | 59,20 | 59,70 | 58,80 | 59,40 | 0,34% | - |
| 11.11.2024 | 59,00 | 59,30 | 58,80 | 59,20 | 0,34% | - |
| 08.11.2024 | 59,60 | 59,70 | 58,60 | 59,00 | -1,01% | - |
| 07.11.2024 | 60,20 | 60,30 | 58,10 | 59,60 | -1,00% | - |
| 06.11.2024 | 60,00 | 60,30 | 59,60 | 60,20 | 0,33% | - |
| 05.11.2024 | 60,20 | 60,30 | 59,60 | 60,00 | -0,33% | - |
| 04.11.2024 | 60,40 | 60,50 | 58,30 | 60,20 | -0,33% | - |
| 01.11.2024 | 60,20 | 60,50 | 59,60 | 60,40 | 0,33% | - |
| 31.10.2024 | 60,20 | 60,50 | 59,50 | 60,20 | 0,00% | - |
| 30.10.2024 | 60,10 | 60,30 | 59,60 | 60,20 | 0,00% | - |
| 29.10.2024 | 60,00 | 60,50 | 59,60 | 60,20 | 0,33% | - |
| 28.10.2024 | 60,00 | 60,50 | 59,40 | 60,00 | 0,00% | - |
| 25.10.2024 | 59,90 | 60,50 | 59,40 | 60,00 | 0,00% | - |
| 24.10.2024 | 59,90 | 60,30 | 59,30 | 60,00 | 0,00% | - |
| 23.10.2024 | 60,10 | 60,30 | 58,40 | 60,00 | -0,17% | - |
| 22.10.2024 | 59,50 | 60,30 | 59,40 | 60,10 | 0,67% | - |
| 21.10.2024 | 59,80 | 59,90 | 59,40 | 59,70 | -0,17% | - |
| 18.10.2024 | 59,60 | 59,90 | 59,20 | 59,80 | 0,34% | - |
| 17.10.2024 | 59,80 | 59,90 | 58,20 | 59,60 | -0,33% | - |
| 16.10.2024 | 58,80 | 59,90 | 58,40 | 59,80 | 1,70% | - |
| 15.10.2024 | 60,10 | 60,30 | 58,30 | 58,80 | -2,33% | - |
| 14.10.2024 | 60,00 | 60,30 | 59,80 | 60,20 | 0,00% | - |
| 11.10.2024 | 59,80 | 60,50 | 59,50 | 60,20 | 0,67% | - |
| 10.10.2024 | 60,00 | 60,50 | 59,80 | 59,80 | -0,33% | - |
| 09.10.2024 | 60,00 | 60,30 | 59,80 | 60,00 | -0,17% | - |
| 08.10.2024 | 60,10 | 60,30 | 59,80 | 60,10 | 0,00% | - |
| 07.10.2024 | 60,00 | 60,50 | 59,60 | 60,10 | 0,17% | - |
| 04.10.2024 | 59,80 | 60,30 | 59,30 | 60,00 | 0,33% | - |
| 03.10.2024 | 59,10 | 60,10 | 59,10 | 59,80 | 1,18% | - |
| 02.10.2024 | 59,90 | 60,70 | 59,10 | 59,10 | -1,83% | - |
| 01.10.2024 | 59,60 | 60,70 | 59,60 | 60,20 | 0,50% | - |