58,000€
-0,34%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2024 | 60,40 | 60,50 | 59,60 | 59,90 | -0,83% | - |
| 27.09.2024 | 60,20 | 60,50 | 59,80 | 60,40 | 0,33% | - |
| 26.09.2024 | 60,40 | 60,50 | 59,60 | 60,20 | -0,33% | - |
| 25.09.2024 | 60,20 | 60,50 | 59,70 | 60,40 | 0,33% | - |
| 24.09.2024 | 60,40 | 60,50 | 59,80 | 60,20 | -0,33% | - |
| 23.09.2024 | 60,40 | 60,50 | 60,00 | 60,40 | 0,00% | - |
| 20.09.2024 | 60,40 | 60,50 | 60,00 | 60,40 | 0,00% | - |
| 19.09.2024 | 60,40 | 60,50 | 59,80 | 60,40 | 0,00% | - |
| 18.09.2024 | 60,10 | 60,50 | 59,30 | 60,40 | 0,33% | - |
| 17.09.2024 | 60,40 | 60,50 | 60,00 | 60,20 | -0,33% | - |
| 16.09.2024 | 60,20 | 60,50 | 60,00 | 60,40 | 0,33% | - |
| 13.09.2024 | 60,40 | 60,50 | 59,90 | 60,20 | -0,33% | - |
| 12.09.2024 | 60,30 | 60,60 | 60,00 | 60,40 | 0,00% | - |
| 11.09.2024 | 60,20 | 60,70 | 60,00 | 60,40 | 0,33% | - |
| 10.09.2024 | 60,50 | 60,80 | 59,80 | 60,20 | -0,66% | - |
| 09.09.2024 | 60,30 | 60,60 | 60,20 | 60,60 | 0,33% | - |
| 06.09.2024 | 60,80 | 60,90 | 60,20 | 60,40 | -0,66% | - |
| 05.09.2024 | 60,80 | 61,20 | 60,60 | 60,80 | -0,49% | - |
| 04.09.2024 | 60,80 | 61,10 | 60,80 | 61,10 | 0,49% | - |
| 03.09.2024 | 60,80 | 61,50 | 60,50 | 60,80 | 0,00% | - |
| 02.09.2024 | 60,40 | 63,00 | 60,40 | 60,80 | 0,66% | - |
| 30.08.2024 | 60,60 | 60,70 | 59,90 | 60,40 | 0,00% | - |
| 29.08.2024 | 60,60 | 60,70 | 60,20 | 60,40 | -0,33% | - |
| 28.08.2024 | 60,20 | 60,70 | 30,30 | 60,60 | 0,66% | - |
| 27.08.2024 | 60,60 | 60,70 | 59,80 | 60,20 | -0,66% | - |
| 26.08.2024 | 60,40 | 60,70 | 60,20 | 60,60 | 0,33% | - |
| 23.08.2024 | 60,60 | 60,70 | 59,60 | 60,40 | -0,33% | 3.500,00 |
| 22.08.2024 | 60,60 | 60,70 | 60,00 | 60,60 | 0,00% | - |
| 21.08.2024 | 60,30 | 60,70 | 59,60 | 60,60 | 0,33% | - |
| 20.08.2024 | 60,60 | 60,70 | 60,00 | 60,40 | -0,33% | 40,00 |
| 19.08.2024 | 60,40 | 60,70 | 60,00 | 60,60 | 0,33% | - |
| 16.08.2024 | 60,40 | 60,50 | 60,00 | 60,40 | 0,00% | - |
| 15.08.2024 | 60,20 | 60,50 | 60,00 | 60,40 | 0,33% | - |
| 14.08.2024 | 60,60 | 60,70 | 60,00 | 60,20 | -0,66% | - |
| 13.08.2024 | 60,40 | 60,70 | 60,20 | 60,60 | 0,33% | - |
| 12.08.2024 | 60,60 | 60,70 | 59,90 | 60,40 | -0,33% | - |
| 09.08.2024 | 60,60 | 60,70 | 59,80 | 60,60 | 0,00% | - |
| 08.08.2024 | 60,20 | 60,70 | 59,90 | 60,60 | 0,66% | - |
| 07.08.2024 | 60,40 | 60,50 | 59,80 | 60,20 | -0,33% | - |
| 06.08.2024 | 60,40 | 60,50 | 59,80 | 60,40 | 0,00% | - |
| 05.08.2024 | 60,60 | 60,70 | 59,60 | 60,40 | -0,33% | - |
| 02.08.2024 | 60,60 | 60,70 | 59,80 | 60,60 | 0,00% | - |
| 01.08.2024 | 60,40 | 60,70 | 60,00 | 60,60 | 0,33% | - |
| 31.07.2024 | 60,40 | 60,50 | 59,90 | 60,40 | 0,00% | - |
| 30.07.2024 | 60,20 | 60,50 | 59,60 | 60,40 | 0,50% | - |
| 29.07.2024 | 60,40 | 60,50 | 59,20 | 60,10 | -0,50% | - |
| 26.07.2024 | 60,40 | 60,50 | 59,90 | 60,40 | 0,00% | 2.875,00 |
| 25.07.2024 | 60,20 | 60,50 | 60,00 | 60,40 | 0,33% | - |
| 24.07.2024 | 60,40 | 60,50 | 59,60 | 60,20 | -0,33% | - |
| 23.07.2024 | 59,80 | 60,50 | 59,60 | 60,40 | 0,67% | - |
| 22.07.2024 | 60,60 | 60,70 | 59,90 | 60,00 | -0,99% | - |
| 19.07.2024 | 60,40 | 60,70 | 60,00 | 60,60 | 0,33% | - |
| 18.07.2024 | 60,20 | 60,50 | 59,60 | 60,40 | 0,33% | - |
| 17.07.2024 | 59,80 | 60,50 | 59,60 | 60,20 | 0,33% | - |
| 16.07.2024 | 60,40 | 60,50 | 59,50 | 60,00 | -0,66% | - |
| 15.07.2024 | 60,20 | 60,50 | 59,10 | 60,40 | 0,33% | - |
| 12.07.2024 | 60,40 | 60,50 | 59,60 | 60,20 | -0,33% | - |
| 11.07.2024 | 59,80 | 60,50 | 59,70 | 60,40 | 0,67% | - |
| 10.07.2024 | 60,40 | 60,50 | 60,00 | 60,00 | -0,66% | - |
| 09.07.2024 | 59,50 | 60,40 | 58,60 | 60,40 | 1,00% | - |
| 08.07.2024 | 59,90 | 60,50 | 59,60 | 59,80 | -0,33% | - |