57,600€
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 57,90 | 57,90 | 57,00 | 57,80 | 0,00% | - |
05.06.2025 | 57,80 | 58,00 | 57,10 | 57,80 | 0,00% | - |
04.06.2025 | 58,10 | 58,20 | 56,70 | 57,80 | -0,34% | - |
03.06.2025 | 58,00 | 58,20 | 57,40 | 58,00 | 0,00% | - |
02.06.2025 | 58,00 | 58,20 | 57,40 | 58,00 | 0,00% | - |
30.05.2025 | 58,10 | 58,20 | 57,40 | 58,00 | 0,00% | - |
29.05.2025 | 58,10 | 58,20 | 57,40 | 58,00 | 0,00% | - |
28.05.2025 | 58,00 | 58,10 | 57,40 | 58,00 | 0,00% | - |
27.05.2025 | 58,00 | 58,10 | 57,50 | 58,00 | 0,00% | - |
26.05.2025 | 58,00 | 58,10 | 57,40 | 58,00 | 0,17% | - |
23.05.2025 | 58,00 | 58,20 | 57,40 | 57,90 | -0,17% | - |
22.05.2025 | 57,90 | 58,10 | 57,60 | 58,00 | 0,35% | - |
21.05.2025 | 57,60 | 57,90 | 57,40 | 57,80 | 0,52% | 1.980,00 |
20.05.2025 | 57,80 | 58,00 | 57,10 | 57,50 | -0,35% | - |
19.05.2025 | 58,00 | 58,00 | 57,30 | 57,70 | -0,17% | 3.360,00 |
16.05.2025 | 58,00 | 58,10 | 57,40 | 57,80 | 0,00% | - |
15.05.2025 | 57,90 | 58,10 | 57,60 | 57,80 | -0,34% | - |
14.05.2025 | 58,00 | 58,20 | 57,70 | 58,00 | 0,00% | - |
13.05.2025 | 58,10 | 58,10 | 57,60 | 58,00 | 0,00% | - |
12.05.2025 | 58,00 | 58,10 | 57,40 | 58,00 | 0,17% | - |
09.05.2025 | 57,80 | 58,10 | 57,40 | 57,90 | 0,17% | - |
08.05.2025 | 57,80 | 57,80 | 57,30 | 57,80 | 0,00% | - |
07.05.2025 | 57,90 | 57,90 | 57,20 | 57,80 | -0,17% | 400,00 |
06.05.2025 | 58,10 | 58,10 | 57,60 | 57,90 | -0,17% | - |
05.05.2025 | 58,00 | 58,10 | 57,80 | 58,00 | 0,35% | 2.860,00 |
02.05.2025 | 58,10 | 58,10 | 57,40 | 57,80 | -0,34% | - |
30.04.2025 | 57,40 | 58,00 | 57,20 | 58,00 | 0,69% | - |
29.04.2025 | 58,00 | 58,10 | 57,40 | 57,60 | -0,52% | - |
28.04.2025 | 57,60 | 58,10 | 57,20 | 57,90 | 0,52% | - |
25.04.2025 | 57,30 | 57,90 | 57,20 | 57,60 | -0,35% | - |
24.04.2025 | 57,80 | 57,80 | 57,40 | 57,80 | 0,00% | - |
23.04.2025 | 57,80 | 57,80 | 57,20 | 57,80 | 0,00% | - |
22.04.2025 | 57,90 | 58,00 | 57,40 | 57,80 | -0,34% | - |
17.04.2025 | 57,80 | 58,00 | 57,50 | 58,00 | 0,35% | - |
16.04.2025 | 57,90 | 58,10 | 57,10 | 57,80 | -0,34% | - |
15.04.2025 | 57,90 | 58,00 | 57,40 | 58,00 | 0,00% | - |
14.04.2025 | 58,10 | 58,20 | 57,40 | 58,00 | -0,17% | - |
11.04.2025 | 57,70 | 58,20 | 57,40 | 58,10 | 0,87% | - |
10.04.2025 | 58,10 | 58,90 | 57,60 | 57,60 | -1,03% | - |
09.04.2025 | 57,90 | 58,30 | 56,90 | 58,20 | 0,34% | 800,00 |
08.04.2025 | 58,00 | 58,00 | 56,90 | 58,00 | 0,00% | - |
07.04.2025 | 58,10 | 58,60 | 57,40 | 58,00 | 0,00% | - |
04.04.2025 | 59,30 | 78,20 | 56,70 | 58,00 | -2,03% | - |
03.04.2025 | 58,00 | 78,20 | 56,80 | 59,20 | 2,07% | - |
02.04.2025 | 57,80 | 58,10 | 57,60 | 58,00 | 0,52% | - |
01.04.2025 | 58,00 | 58,20 | 57,40 | 57,70 | -0,52% | 3.900,00 |
31.03.2025 | 58,00 | 78,30 | 57,20 | 58,00 | 0,00% | - |
28.03.2025 | 58,00 | 58,20 | 57,50 | 58,00 | 0,00% | - |
27.03.2025 | 58,00 | 60,00 | 57,80 | 58,00 | 0,17% | - |
26.03.2025 | 57,80 | 58,10 | 57,40 | 57,90 | 0,17% | - |
25.03.2025 | 58,00 | 59,80 | 56,80 | 57,80 | -0,34% | - |
24.03.2025 | 58,10 | 58,20 | 57,50 | 58,00 | 0,00% | - |
21.03.2025 | 58,00 | 58,20 | 57,40 | 58,00 | 0,00% | - |
20.03.2025 | 57,60 | 58,10 | 57,40 | 58,00 | 0,69% | - |
19.03.2025 | 58,00 | 58,10 | 57,20 | 57,60 | -0,86% | - |
18.03.2025 | 58,10 | 58,20 | 57,20 | 58,10 | 0,17% | - |
17.03.2025 | 57,80 | 58,10 | 57,40 | 58,00 | 0,35% | - |
14.03.2025 | 57,50 | 57,90 | 57,30 | 57,80 | 0,70% | - |
13.03.2025 | 57,70 | 57,90 | 57,00 | 57,40 | -0,35% | - |
12.03.2025 | 57,90 | 57,90 | 57,00 | 57,60 | -0,35% | - |
11.03.2025 | 57,80 | 58,10 | 57,30 | 57,80 | 0,17% | - |
10.03.2025 | 57,20 | 57,90 | 56,70 | 57,70 | 0,87% | 567,00 |
07.03.2025 | 57,60 | 57,80 | 55,30 | 57,20 | -0,69% | - |
06.03.2025 | 57,60 | 57,80 | 57,00 | 57,60 | 0,17% | - |
05.03.2025 | 57,00 | 57,70 | 56,60 | 57,50 | 0,88% | - |
04.03.2025 | 57,30 | 57,70 | 56,80 | 57,00 | -0,70% | 665,00 |
03.03.2025 | 57,90 | 58,00 | 56,50 | 57,40 | -0,69% | - |
28.02.2025 | 57,00 | 58,10 | 56,50 | 57,80 | 1,40% | - |
27.02.2025 | 57,10 | 57,10 | 56,50 | 57,00 | 0,00% | - |
26.02.2025 | 56,90 | 57,10 | 56,40 | 57,00 | 0,35% | - |
25.02.2025 | 56,10 | 57,10 | 54,50 | 56,80 | 1,07% | - |
24.02.2025 | 57,40 | 57,50 | 55,30 | 56,20 | -2,09% | 1.510,00 |
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% | - |