54,250€
1,40%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 54,00 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 06.05.2026 | 54,50 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 05.05.2026 | 55,25 | 55,50 | 53,75 | 54,25 | -0,91% | - |
| 04.05.2026 | 54,75 | 55,75 | 53,75 | 54,75 | 0,00% | - |
| 30.04.2026 | 53,50 | 56,25 | 53,00 | 54,75 | 1,86% | 1.365,00 |
| 29.04.2026 | 52,50 | 54,00 | 51,00 | 53,75 | 1,90% | - |
| 28.04.2026 | 52,50 | 54,75 | 26,51 | 52,75 | 0,96% | - |
| 27.04.2026 | 53,00 | 53,50 | 51,75 | 52,25 | -1,88% | - |
| 24.04.2026 | 53,00 | 53,50 | 52,50 | 53,25 | 0,47% | - |
| 23.04.2026 | 52,75 | 53,50 | 52,50 | 53,00 | 0,00% | - |
| 22.04.2026 | 53,50 | 53,50 | 52,75 | 53,00 | -0,93% | - |
| 21.04.2026 | 53,50 | 54,00 | 50,00 | 53,50 | 0,00% | - |
| 20.04.2026 | 53,75 | 55,00 | 28,26 | 53,50 | -0,93% | - |
| 17.04.2026 | 53,50 | 54,00 | 53,25 | 54,00 | 0,93% | - |
| 16.04.2026 | 54,50 | 55,00 | 53,25 | 53,50 | -1,83% | - |
| 15.04.2026 | 54,50 | 54,75 | 54,00 | 54,50 | 0,00% | - |
| 14.04.2026 | 54,50 | 55,00 | 54,00 | 54,50 | 0,00% | - |
| 13.04.2026 | 54,50 | 55,00 | 54,00 | 54,50 | 0,00% | 5.200,00 |
| 10.04.2026 | 54,50 | 55,00 | 53,75 | 54,50 | 0,46% | - |
| 09.04.2026 | 54,25 | 55,25 | 54,00 | 54,25 | -0,91% | - |
| 08.04.2026 | 54,25 | 55,25 | 28,26 | 54,75 | 1,39% | - |
| 07.04.2026 | 55,00 | 55,00 | 54,00 | 54,00 | -1,46% | - |
| 02.04.2026 | 55,30 | 57,60 | 54,20 | 54,80 | -1,97% | - |
| 01.04.2026 | 55,80 | 56,20 | 54,60 | 55,90 | -0,36% | - |
| 31.03.2026 | 53,80 | 56,20 | 53,40 | 56,10 | 4,28% | - |
| 30.03.2026 | 53,40 | 53,90 | 53,00 | 53,80 | 0,75% | - |
| 27.03.2026 | 53,50 | 53,70 | 52,90 | 53,40 | 0,00% | - |
| 26.03.2026 | 53,60 | 53,80 | 53,00 | 53,40 | -0,37% | - |
| 25.03.2026 | 53,60 | 53,70 | 53,00 | 53,60 | -0,19% | - |
| 24.03.2026 | 54,10 | 54,30 | 53,40 | 53,70 | -1,10% | - |
| 23.03.2026 | 53,50 | 54,80 | 53,40 | 54,30 | 1,31% | - |
| 20.03.2026 | 53,70 | 53,80 | 53,00 | 53,60 | 0,00% | - |
| 19.03.2026 | 53,70 | 54,80 | 53,20 | 53,60 | 0,00% | - |
| 18.03.2026 | 53,70 | 53,70 | 53,00 | 53,60 | -0,19% | - |
| 17.03.2026 | 53,70 | 54,20 | 53,20 | 53,70 | -0,74% | - |
| 16.03.2026 | 53,50 | 54,10 | 53,20 | 54,10 | 1,31% | - |
| 13.03.2026 | 53,30 | 53,50 | 53,00 | 53,40 | 0,00% | - |
| 12.03.2026 | 52,70 | 53,50 | 52,60 | 53,40 | 1,33% | - |
| 11.03.2026 | 53,30 | 53,50 | 52,40 | 52,70 | -1,13% | - |
| 10.03.2026 | 53,50 | 53,70 | 53,20 | 53,30 | 0,00% | - |
| 09.03.2026 | 54,00 | 54,00 | 53,10 | 53,30 | -1,48% | - |
| 06.03.2026 | 54,30 | 54,70 | 53,50 | 54,10 | -0,37% | - |
| 05.03.2026 | 54,20 | 54,40 | 54,00 | 54,30 | 0,00% | - |
| 04.03.2026 | 54,10 | 54,40 | 53,60 | 54,30 | 0,56% | - |
| 03.03.2026 | 53,80 | 55,00 | 53,60 | 54,00 | 0,19% | - |
| 02.03.2026 | 55,30 | 55,30 | 53,50 | 53,90 | -2,36% | - |
| 27.02.2026 | 53,90 | 55,50 | 53,40 | 55,20 | 2,99% | - |
| 26.02.2026 | 53,60 | 54,20 | 53,50 | 53,60 | -0,37% | - |
| 25.02.2026 | 53,70 | 54,30 | 53,30 | 53,80 | 0,19% | - |
| 24.02.2026 | 53,60 | 54,30 | 53,30 | 53,70 | -0,19% | - |
| 23.02.2026 | 53,40 | 54,30 | 52,90 | 53,80 | 1,51% | - |
| 20.02.2026 | 53,50 | 53,90 | 50,70 | 53,00 | -1,12% | - |
| 19.02.2026 | 53,30 | 54,40 | 53,10 | 53,60 | 0,37% | - |
| 18.02.2026 | 53,40 | 54,50 | 53,10 | 53,40 | 0,00% | - |
| 17.02.2026 | 53,50 | 54,10 | 53,10 | 53,40 | -0,56% | - |
| 16.02.2026 | 53,90 | 54,00 | 53,40 | 53,70 | -0,19% | - |
| 13.02.2026 | 53,70 | 54,00 | 53,20 | 53,80 | 0,75% | - |
| 12.02.2026 | 53,70 | 54,10 | 53,10 | 53,40 | -0,74% | - |
| 11.02.2026 | 53,50 | 53,80 | 53,00 | 53,80 | 0,00% | - |
| 10.02.2026 | 53,60 | 53,90 | 53,30 | 53,80 | 0,00% | - |
| 09.02.2026 | 53,40 | 53,90 | 53,10 | 53,80 | 1,13% | - |
| 06.02.2026 | 53,50 | 53,50 | 53,20 | 53,20 | -0,75% | - |
| 05.02.2026 | 53,70 | 53,80 | 53,20 | 53,60 | -0,56% | - |
| 04.02.2026 | 53,80 | 54,00 | 53,00 | 53,90 | 0,37% | - |
| 03.02.2026 | 53,90 | 54,10 | 53,40 | 53,70 | 0,00% | - |
| 02.02.2026 | 54,40 | 54,90 | 53,40 | 53,70 | -1,29% | - |
| 30.01.2026 | 54,00 | 55,50 | 53,00 | 54,40 | 0,55% | 2.100,00 |
| 29.01.2026 | 54,00 | 54,40 | 53,30 | 54,10 | -0,73% | - |
| 28.01.2026 | 55,10 | 55,20 | 53,20 | 54,50 | 0,18% | - |
| 27.01.2026 | 54,80 | 54,80 | 54,20 | 54,40 | -0,73% | - |
| 26.01.2026 | 55,40 | 55,40 | 54,20 | 54,80 | 0,00% | - |
| 23.01.2026 | 54,90 | 55,50 | 54,60 | 54,80 | -0,54% | - |
| 22.01.2026 | 54,40 | 55,10 | 53,60 | 55,10 | 0,92% | - |
| 21.01.2026 | 55,00 | 55,00 | 54,40 | 54,60 | -0,91% | - |
| 20.01.2026 | 55,00 | 55,10 | 54,30 | 55,10 | 0,00% | - |
| 19.01.2026 | 54,10 | 55,10 | 53,30 | 55,10 | 1,66% | - |
| 16.01.2026 | 54,60 | 54,70 | 53,60 | 54,20 | 0,00% | - |
| 15.01.2026 | 54,40 | 55,00 | 53,90 | 54,20 | -0,55% | - |
| 14.01.2026 | 55,20 | 55,20 | 53,20 | 54,50 | -1,45% | 1.350,00 |
| 13.01.2026 | 55,40 | 55,40 | 54,80 | 55,30 | 0,55% | - |
| 12.01.2026 | 55,20 | 55,50 | 54,60 | 55,00 | -0,36% | - |
| 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% | - |