143,700€
0,94%
Echtzeit-Aktienkurs First Solar
Bid:
Ask:
Aktienkurse zur First Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 142,68 | 146,53 | 142,59 | 145,95 | 1,87% | 20,00 |
| 05.06.2025 | 140,18 | 146,26 | 137,54 | 143,27 | 2,31% | 55,00 |
| 04.06.2025 | 140,50 | 142,71 | 137,33 | 140,04 | -0,12% | 50,00 |
| 03.06.2025 | 130,76 | 140,55 | 128,65 | 140,21 | 7,25% | - |
| 02.06.2025 | 138,63 | 140,31 | 130,11 | 130,73 | -6,27% | 187,00 |
| 30.05.2025 | 137,67 | 141,43 | 136,30 | 139,48 | 1,68% | - |
| 29.05.2025 | 141,31 | 142,26 | 135,19 | 137,17 | -1,05% | - |
| 28.05.2025 | 137,50 | 139,51 | 135,97 | 138,62 | 0,82% | 60,00 |
| 27.05.2025 | 143,28 | 144,72 | 135,68 | 137,49 | -2,54% | - |
| 26.05.2025 | 139,98 | 143,66 | 132,96 | 141,07 | 1,23% | 307,00 |
| 23.05.2025 | 138,05 | 142,45 | 134,39 | 139,36 | 0,52% | 20,00 |
| 22.05.2025 | 146,44 | 147,30 | 132,02 | 138,64 | -3,98% | 30,00 |
| 21.05.2025 | 147,07 | 147,94 | 140,79 | 144,39 | -2,63% | 50,00 |
| 20.05.2025 | 145,98 | 153,47 | 144,96 | 148,29 | 1,10% | 8,00 |
| 19.05.2025 | 158,32 | 159,92 | 142,87 | 146,68 | -8,39% | 723,00 |
| 16.05.2025 | 165,60 | 168,45 | 157,62 | 160,11 | -3,79% | 60,00 |
| 15.05.2025 | 171,86 | 174,27 | 161,89 | 166,41 | -3,73% | 45,00 |
| 14.05.2025 | 172,37 | 176,87 | 166,05 | 172,85 | 0,93% | 105,00 |
| 13.05.2025 | 141,55 | 174,82 | 140,47 | 171,26 | 21,57% | 383,00 |
| 12.05.2025 | 127,48 | 141,62 | 127,30 | 140,87 | 12,71% | 527,00 |
| 09.05.2025 | 119,25 | 127,66 | 118,15 | 124,98 | 4,87% | 3,00 |
| 08.05.2025 | 115,56 | 120,72 | 112,58 | 119,18 | 3,81% | - |
| 07.05.2025 | 112,59 | 115,07 | 110,87 | 114,81 | 3,02% | - |
| 06.05.2025 | 111,84 | 115,46 | 110,73 | 111,44 | -0,81% | - |
| 05.05.2025 | 114,32 | 115,00 | 107,80 | 112,35 | -2,69% | 500,00 |
| 02.05.2025 | 112,70 | 117,03 | 110,69 | 115,46 | 3,96% | 68,00 |
| 30.04.2025 | 105,94 | 112,66 | 104,16 | 111,06 | -7,95% | 20,00 |
| 29.04.2025 | 123,68 | 126,13 | 120,15 | 120,65 | -2,08% | 6,00 |
| 28.04.2025 | 124,66 | 127,58 | 121,25 | 123,21 | -1,36% | 62,00 |
| 25.04.2025 | 120,66 | 125,35 | 118,63 | 124,91 | 4,01% | 48,00 |
| 24.04.2025 | 115,36 | 121,29 | 114,35 | 120,09 | 3,71% | 1,00 |
| 23.04.2025 | 120,24 | 122,62 | 114,33 | 115,79 | -1,64% | 155,00 |
| 22.04.2025 | 106,82 | 120,88 | 106,82 | 117,72 | 4,64% | 235,00 |
| 17.04.2025 | 110,28 | 112,50 | 110,06 | 112,50 | 4,81% | 11,00 |
| 16.04.2025 | 110,42 | 110,42 | 107,34 | 107,34 | -4,26% | - |
| 15.04.2025 | 115,18 | 115,18 | 112,12 | 112,12 | -3,28% | - |
| 14.04.2025 | 112,12 | 115,92 | 111,54 | 115,92 | 5,04% | 82,00 |
| 11.04.2025 | 109,70 | 110,36 | 109,70 | 110,36 | 3,98% | - |
| 10.04.2025 | 117,02 | 117,02 | 106,14 | 106,14 | -9,08% | 100,00 |
| 09.04.2025 | 106,68 | 116,74 | 106,68 | 116,74 | 0,52% | 28,00 |
| 08.04.2025 | 120,20 | 121,50 | 116,14 | 116,14 | -5,22% | 62,00 |
| 07.04.2025 | 110,42 | 122,54 | 108,56 | 122,54 | 4,29% | 35,00 |
| 04.04.2025 | 123,38 | 123,38 | 116,48 | 117,50 | -6,02% | 40,00 |
| 03.04.2025 | 114,00 | 125,14 | 114,00 | 125,02 | 4,58% | 59,00 |
| 02.04.2025 | 117,48 | 119,54 | 117,48 | 119,54 | 2,35% | 5,00 |
| 01.04.2025 | 115,68 | 116,80 | 113,58 | 116,80 | 0,60% | 20,00 |
| 31.03.2025 | 116,02 | 116,10 | 114,60 | 116,10 | -0,75% | - |
| 28.03.2025 | 116,88 | 116,98 | 116,88 | 116,98 | 0,26% | 108,00 |
| 27.03.2025 | 116,68 | 116,68 | 116,68 | 116,68 | -4,63% | - |
| 26.03.2025 | 122,00 | 122,34 | 122,00 | 122,34 | 0,69% | 2,00 |
| 24.03.2025 | 122,12 | 122,68 | 121,50 | 121,50 | 0,45% | 26,00 |
| 21.03.2025 | 118,46 | 120,96 | 117,08 | 120,96 | 1,05% | 45,00 |
| 20.03.2025 | 119,42 | 119,92 | 119,42 | 119,70 | 0,42% | 155,00 |
| 19.03.2025 | 116,46 | 119,20 | 116,46 | 119,20 | 1,79% | 182,00 |
| 18.03.2025 | 121,02 | 122,00 | 115,70 | 117,10 | -3,32% | 121,00 |
| 17.03.2025 | 121,12 | 121,12 | 121,12 | 121,12 | -0,49% | - |
| 16.03.2025 | 123,16 | 124,88 | 121,58 | 121,72 | -0,46% | 38,00 |
| 13.03.2025 | 124,68 | 125,08 | 122,28 | 122,28 | -2,33% | 5,00 |
| 12.03.2025 | 127,74 | 127,74 | 124,74 | 125,20 | -1,26% | - |
| 11.03.2025 | 122,72 | 126,80 | 122,72 | 126,80 | 3,29% | 18,00 |
| 10.03.2025 | 126,68 | 126,68 | 122,26 | 122,76 | -2,35% | 16,00 |
| 07.03.2025 | 121,16 | 125,72 | 121,16 | 125,72 | 3,68% | 100,00 |
| 06.03.2025 | 120,32 | 122,80 | 119,36 | 121,26 | -0,92% | 10,00 |
| 05.03.2025 | 125,50 | 126,10 | 120,76 | 122,38 | 2,77% | 67,00 |
| 04.03.2025 | 120,02 | 121,26 | 119,08 | 119,08 | -8,41% | 33,00 |
| 03.03.2025 | 133,46 | 133,46 | 130,02 | 130,02 | -0,18% | 65,00 |
| 28.02.2025 | 136,26 | 139,38 | 130,26 | 130,26 | -5,17% | 134,00 |
| 27.02.2025 | 150,24 | 152,10 | 137,22 | 137,36 | -9,12% | 82,00 |
| 26.02.2025 | 144,00 | 154,02 | 144,00 | 151,14 | 3,17% | 330,00 |
| 24.02.2025 | 149,00 | 149,00 | 146,50 | 146,50 | -1,20% | - |
| 21.02.2025 | 155,92 | 157,02 | 148,10 | 148,28 | -4,70% | 112,00 |
| 20.02.2025 | 156,02 | 156,62 | 153,42 | 155,60 | -0,54% | 5,00 |
| 19.02.2025 | 155,52 | 159,06 | 155,52 | 156,44 | 0,35% | - |
| 18.02.2025 | 154,60 | 155,90 | 153,24 | 155,90 | 1,74% | 61,00 |
| 17.02.2025 | 152,04 | 153,24 | 152,04 | 153,24 | -1,05% | 5,00 |
| 14.02.2025 | 153,22 | 154,86 | 153,22 | 154,86 | 1,40% | 2,00 |
| 13.02.2025 | 152,50 | 153,74 | 152,08 | 152,72 | -0,26% | 45,00 |
| 12.02.2025 | 155,34 | 156,40 | 153,12 | 153,12 | -1,51% | 53,00 |
| 11.02.2025 | 158,02 | 158,20 | 155,46 | 155,46 | -4,92% | 43,00 |
| 10.02.2025 | 163,36 | 163,50 | 163,36 | 163,50 | 1,08% | 67,00 |
| 07.02.2025 | 161,40 | 162,58 | 161,32 | 161,76 | 0,80% | 18,00 |
| 06.02.2025 | 156,66 | 160,48 | 156,66 | 160,48 | 2,18% | 3,00 |
| 05.02.2025 | 160,30 | 162,06 | 157,06 | 157,06 | -1,79% | 2,00 |
| 04.02.2025 | 162,50 | 163,68 | 159,92 | 159,92 | -2,39% | 45,00 |
| 03.02.2025 | 160,00 | 163,84 | 158,90 | 163,84 | 1,36% | 85,00 |
| 31.01.2025 | 161,60 | 162,74 | 160,64 | 161,64 | 0,46% | 64,00 |
| 30.01.2025 | 160,02 | 160,90 | 160,02 | 160,90 | 0,74% | - |
| 29.01.2025 | 155,54 | 159,72 | 155,54 | 159,72 | 4,83% | 5,00 |
| 28.01.2025 | 157,08 | 158,12 | 152,36 | 152,36 | -5,83% | 60,00 |
| 24.01.2025 | 165,44 | 165,70 | 161,80 | 161,80 | -2,95% | 10,00 |
| 23.01.2025 | 163,72 | 167,64 | 159,82 | 166,72 | -0,54% | 64,00 |
| 22.01.2025 | 176,78 | 176,78 | 167,62 | 167,62 | -5,15% | 3,00 |
| 21.01.2025 | 188,42 | 188,42 | 173,92 | 176,72 | -5,76% | 153,00 |
| 20.01.2025 | 186,34 | 188,02 | 186,34 | 187,52 | 0,21% | 68,00 |
| 17.01.2025 | 185,04 | 187,12 | 185,04 | 187,12 | 0,86% | 26,00 |
| 16.01.2025 | 184,02 | 185,66 | 184,02 | 185,52 | 2,06% | - |
| 15.01.2025 | 179,70 | 184,74 | 179,54 | 181,78 | 1,35% | 125,00 |
| 14.01.2025 | 179,28 | 179,36 | 177,96 | 179,36 | 0,35% | - |
| 13.01.2025 | 183,40 | 183,40 | 178,74 | 178,74 | -2,94% | 30,00 |
| 10.01.2025 | 184,04 | 184,16 | 184,04 | 184,16 | -0,82% | - |