54,800€
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 08.01.2026 | 55,20 | 55,30 | 54,50 | 54,80 | -0,90% | - |
| 07.01.2026 | 54,40 | 55,30 | 54,20 | 55,30 | 0,36% | - |
| 06.01.2026 | 55,10 | 55,10 | 55,00 | 55,10 | 0,18% | - |
| 05.01.2026 | 55,20 | 55,20 | 54,50 | 55,00 | 0,00% | - |
| 02.01.2026 | 55,10 | 55,20 | 54,00 | 55,00 | 0,73% | - |
| 30.12.2025 | 55,20 | 55,90 | 54,60 | 54,60 | -1,09% | - |
| 29.12.2025 | 55,60 | 55,90 | 53,20 | 55,20 | 0,00% | - |
| 23.12.2025 | 55,50 | 56,20 | 55,00 | 55,20 | 0,00% | - |
| 22.12.2025 | 56,40 | 56,60 | 55,20 | 55,20 | -0,18% | - |
| 19.12.2025 | 55,10 | 55,40 | 55,10 | 55,30 | 0,55% | - |
| 18.12.2025 | 54,70 | 55,50 | 52,80 | 55,00 | 3,77% | - |
| 17.12.2025 | 51,80 | 56,10 | 51,80 | 53,00 | -2,21% | 448,00 |
| 16.12.2025 | 57,00 | 57,30 | 51,00 | 54,20 | -4,58% | 200,00 |
| 15.12.2025 | 56,90 | 57,30 | 56,30 | 56,80 | 0,00% | - |
| 12.12.2025 | 56,70 | 56,90 | 56,30 | 56,80 | 0,35% | - |
| 11.12.2025 | 56,70 | 57,10 | 56,20 | 56,60 | 0,18% | - |
| 10.12.2025 | 56,70 | 56,70 | 56,30 | 56,50 | 0,18% | - |
| 09.12.2025 | 56,70 | 56,90 | 56,40 | 56,40 | 0,00% | - |
| 08.12.2025 | 56,60 | 56,90 | 55,90 | 56,40 | 0,36% | - |
| 05.12.2025 | 57,00 | 57,00 | 54,90 | 56,20 | -0,35% | - |
| 04.12.2025 | 57,00 | 57,00 | 54,80 | 56,40 | -0,35% | - |
| 03.12.2025 | 56,70 | 56,90 | 54,10 | 56,60 | 0,71% | - |
| 02.12.2025 | 56,40 | 56,80 | 56,00 | 56,20 | -0,71% | - |
| 01.12.2025 | 57,30 | 57,30 | 56,20 | 56,60 | -1,05% | - |
| 28.11.2025 | 57,30 | 57,50 | 56,90 | 57,20 | 0,35% | - |
| 27.11.2025 | 57,10 | 57,50 | 56,50 | 57,00 | 0,35% | - |
| 26.11.2025 | 57,20 | 57,50 | 56,00 | 56,80 | -1,22% | 4.080,00 |
| 25.11.2025 | 57,40 | 57,50 | 56,70 | 57,50 | 0,52% | - |
| 24.11.2025 | 56,90 | 58,10 | 56,50 | 57,20 | 1,06% | - |
| 21.11.2025 | 56,70 | 57,10 | 56,40 | 56,60 | 0,71% | - |
| 20.11.2025 | 56,90 | 57,00 | 56,20 | 56,20 | -0,35% | - |
| 19.11.2025 | 56,90 | 57,00 | 55,70 | 56,40 | -0,35% | - |
| 18.11.2025 | 57,10 | 57,20 | 55,80 | 56,60 | -0,35% | - |
| 17.11.2025 | 56,70 | 57,10 | 56,30 | 56,80 | 0,71% | - |
| 14.11.2025 | 56,70 | 57,10 | 56,10 | 56,40 | 0,00% | - |
| 13.11.2025 | 56,70 | 56,90 | 56,00 | 56,40 | 0,00% | 3.472,00 |
| 12.11.2025 | 56,70 | 57,10 | 55,90 | 56,40 | 0,00% | - |
| 11.11.2025 | 56,80 | 57,10 | 56,00 | 56,40 | -0,35% | - |
| 10.11.2025 | 56,90 | 57,00 | 55,60 | 56,60 | 0,00% | - |
| 07.11.2025 | 56,40 | 56,80 | 56,30 | 56,60 | 0,00% | - |
| 06.11.2025 | 56,90 | 57,10 | 56,60 | 56,60 | 0,00% | - |
| 05.11.2025 | 56,50 | 57,10 | 56,40 | 56,60 | 0,71% | - |
| 04.11.2025 | 56,60 | 56,90 | 56,20 | 56,20 | -1,75% | - |
| 03.11.2025 | 57,10 | 57,20 | 57,00 | 57,20 | 0,70% | - |
| 31.10.2025 | 57,40 | 57,60 | 56,60 | 56,80 | -0,70% | - |
| 30.10.2025 | 57,70 | 57,80 | 56,50 | 57,20 | -0,35% | - |
| 29.10.2025 | 57,90 | 58,00 | 55,60 | 57,40 | -0,35% | - |
| 28.10.2025 | 57,10 | 57,90 | 57,00 | 57,60 | 1,41% | - |
| 27.10.2025 | 57,00 | 57,50 | 56,50 | 56,80 | 0,00% | - |
| 24.10.2025 | 57,10 | 57,20 | 54,90 | 56,80 | 0,00% | - |
| 23.10.2025 | 57,20 | 58,00 | 56,80 | 56,80 | -0,35% | - |
| 22.10.2025 | 57,00 | 57,20 | 56,60 | 57,00 | 0,71% | - |
| 21.10.2025 | 57,40 | 57,60 | 55,40 | 56,60 | -1,05% | - |
| 20.10.2025 | 57,50 | 57,60 | 57,10 | 57,20 | 0,00% | - |
| 17.10.2025 | 57,60 | 57,80 | 57,10 | 57,20 | -0,35% | - |
| 16.10.2025 | 57,50 | 57,70 | 54,80 | 57,40 | 0,35% | - |
| 15.10.2025 | 57,40 | 57,60 | 56,90 | 57,20 | 0,35% | - |
| 14.10.2025 | 56,30 | 58,20 | 54,80 | 57,00 | 1,42% | - |
| 13.10.2025 | 55,90 | 56,30 | 54,70 | 56,20 | 1,08% | - |
| 10.10.2025 | 56,10 | 56,20 | 55,20 | 55,60 | -0,36% | - |
| 09.10.2025 | 55,90 | 56,20 | 55,60 | 55,80 | 0,36% | - |
| 08.10.2025 | 56,20 | 56,60 | 54,50 | 55,60 | -0,36% | - |
| 07.10.2025 | 56,90 | 57,00 | 53,90 | 55,80 | -1,41% | - |
| 06.10.2025 | 56,10 | 56,90 | 56,00 | 56,60 | 1,43% | - |
| 03.10.2025 | 55,90 | 56,10 | 55,00 | 55,80 | 0,36% | - |
| 02.10.2025 | 54,50 | 55,80 | 53,80 | 55,60 | 2,58% | - |
| 01.10.2025 | 54,20 | 54,70 | 52,80 | 54,20 | 2,65% | - |
| 30.09.2025 | 52,90 | 53,10 | 51,60 | 52,80 | 0,38% | - |
| 29.09.2025 | 53,20 | 53,20 | 52,00 | 52,60 | -0,75% | - |
| 26.09.2025 | 52,50 | 53,50 | 52,40 | 53,00 | 1,53% | - |
| 25.09.2025 | 52,70 | 54,40 | 52,00 | 52,20 | -0,38% | - |
| 24.09.2025 | 52,30 | 52,60 | 50,55 | 52,40 | 0,77% | - |
| 23.09.2025 | 51,70 | 52,50 | 51,20 | 52,00 | 1,17% | - |
| 22.09.2025 | 50,90 | 52,80 | 49,05 | 51,40 | -0,39% | 910,00 |
| 19.09.2025 | 51,70 | 51,80 | 51,30 | 51,60 | 0,39% | - |
| 18.09.2025 | 51,60 | 51,80 | 50,45 | 51,40 | 0,00% | - |
| 17.09.2025 | 50,00 | 51,50 | 49,70 | 51,40 | 3,21% | - |
| 16.09.2025 | 49,70 | 50,00 | 49,00 | 49,80 | 5,73% | - |
| 15.09.2025 | 51,90 | 54,30 | 46,75 | 47,10 | -8,72% | 1.500,00 |
| 12.09.2025 | 54,30 | 54,40 | 51,20 | 51,60 | -4,44% | - |
| 11.09.2025 | 56,30 | 56,40 | 53,10 | 54,00 | -3,57% | - |
| 10.09.2025 | 56,40 | 56,60 | 55,90 | 56,00 | -0,36% | - |
| 09.09.2025 | 56,30 | 56,70 | 55,40 | 56,20 | 0,00% | - |
| 08.09.2025 | 56,10 | 56,50 | 55,80 | 56,20 | 0,72% | - |
| 05.09.2025 | 56,50 | 56,60 | 55,80 | 55,80 | -0,71% | - |
| 04.09.2025 | 56,50 | 56,70 | 55,50 | 56,20 | -0,35% | - |
| 03.09.2025 | 56,10 | 56,70 | 55,80 | 56,40 | 1,08% | - |
| 02.09.2025 | 55,70 | 56,00 | 55,60 | 55,80 | 0,36% | - |
| 01.09.2025 | 57,90 | 57,90 | 55,60 | 55,60 | -3,81% | - |
| 29.08.2025 | 57,60 | 57,90 | 57,40 | 57,80 | 1,05% | - |
| 28.08.2025 | 57,90 | 57,90 | 57,20 | 57,20 | -1,04% | - |
| 27.08.2025 | 57,90 | 57,90 | 57,40 | 57,80 | 0,00% | - |
| 26.08.2025 | 57,90 | 57,90 | 57,40 | 57,80 | -0,17% | - |
| 25.08.2025 | 57,90 | 57,90 | 56,90 | 57,90 | 0,00% | - |
| 22.08.2025 | 57,70 | 57,90 | 57,40 | 57,90 | 0,17% | - |
| 21.08.2025 | 57,90 | 57,90 | 57,20 | 57,80 | -0,17% | - |
| 20.08.2025 | 57,30 | 57,90 | 57,20 | 57,90 | 1,22% | - |
| 19.08.2025 | 56,90 | 57,30 | 56,60 | 57,20 | 0,70% | - |
| 18.08.2025 | 56,90 | 57,00 | 56,20 | 56,80 | 0,00% | - |