20,700€
-0,48%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 20,40 | 20,90 | 20,40 | 20,70 | -0,48% | - |
| 15.04.2025 | 20,30 | 21,10 | 20,30 | 20,80 | 2,46% | - |
| 14.04.2025 | 19,65 | 20,60 | 19,45 | 20,30 | 3,31% | - |
| 11.04.2025 | 19,45 | 19,80 | 18,95 | 19,65 | 1,55% | - |
| 10.04.2025 | 18,80 | 20,20 | 18,80 | 19,35 | 1,84% | - |
| 09.04.2025 | 19,45 | 19,70 | 18,80 | 19,00 | -2,31% | - |
| 08.04.2025 | 19,15 | 19,65 | 18,90 | 19,45 | 2,91% | - |
| 07.04.2025 | 18,80 | 19,75 | 18,25 | 18,90 | -3,08% | - |
| 04.04.2025 | 20,05 | 20,05 | 19,10 | 19,50 | -2,74% | - |
| 03.04.2025 | 19,85 | 20,50 | 19,40 | 20,05 | -2,20% | - |
| 02.04.2025 | 20,50 | 20,60 | 20,10 | 20,50 | -0,49% | - |
| 01.04.2025 | 20,70 | 20,90 | 20,45 | 20,60 | -8,04% | - |
| 26.03.2025 | 22,60 | 22,70 | 22,10 | 22,40 | -0,88% | - |
| 25.03.2025 | 19,90 | 23,00 | 19,90 | 22,60 | 12,72% | 150,00 |
| 24.03.2025 | 20,05 | 20,25 | 19,65 | 20,05 | 0,75% | - |
| 21.03.2025 | 19,60 | 20,15 | 19,45 | 19,90 | 1,53% | - |
| 20.03.2025 | 19,90 | 20,15 | 19,25 | 19,60 | -2,00% | - |
| 19.03.2025 | 19,65 | 20,35 | 19,50 | 20,00 | 1,52% | - |
| 18.03.2025 | 18,60 | 19,80 | 18,45 | 19,70 | 5,91% | - |
| 17.03.2025 | 18,70 | 18,85 | 18,40 | 18,60 | -1,06% | - |
| 14.03.2025 | 18,80 | 19,15 | 18,55 | 18,80 | 0,53% | - |
| 13.03.2025 | 18,75 | 19,50 | 18,35 | 18,70 | -0,53% | - |
| 12.03.2025 | 19,00 | 19,35 | 18,70 | 18,80 | -0,79% | - |
| 11.03.2025 | 19,25 | 19,40 | 18,85 | 18,95 | -1,04% | - |
| 10.03.2025 | 19,35 | 19,80 | 19,05 | 19,15 | -1,03% | - |
| 07.03.2025 | 19,10 | 19,70 | 18,65 | 19,35 | 0,78% | - |
| 06.03.2025 | 18,90 | 19,25 | 18,80 | 19,20 | 1,86% | - |
| 05.03.2025 | 19,35 | 19,45 | 18,75 | 18,85 | -2,08% | - |
| 04.03.2025 | 20,00 | 20,35 | 19,20 | 19,25 | -3,75% | - |
| 03.03.2025 | 20,05 | 20,20 | 19,85 | 20,00 | 0,76% | - |
| 28.02.2025 | 20,60 | 20,90 | 19,85 | 19,85 | -4,57% | - |
| 27.02.2025 | 21,30 | 21,40 | 20,80 | 20,80 | -2,35% | - |
| 26.02.2025 | 21,30 | 21,80 | 21,10 | 21,30 | 0,47% | - |
| 25.02.2025 | 21,40 | 21,90 | 21,20 | 21,20 | 0,00% | - |
| 24.02.2025 | 21,70 | 21,90 | 20,80 | 21,20 | -0,93% | - |
| 21.02.2025 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 20.02.2025 | 21,90 | 22,20 | 21,50 | 21,60 | -1,37% | - |
| 19.02.2025 | 22,00 | 22,20 | 21,60 | 21,90 | -0,45% | - |
| 18.02.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 0,46% | - |
| 17.02.2025 | 21,40 | 22,00 | 21,00 | 21,90 | 2,34% | - |
| 14.02.2025 | 21,60 | 22,00 | 21,30 | 21,40 | -0,93% | - |
| 13.02.2025 | 22,00 | 22,30 | 21,50 | 21,60 | -1,37% | - |
| 12.02.2025 | 22,60 | 22,90 | 21,80 | 21,90 | -3,10% | - |
| 11.02.2025 | 22,80 | 23,00 | 22,40 | 22,60 | -1,74% | - |
| 10.02.2025 | 22,90 | 23,10 | 22,70 | 23,00 | 0,44% | - |
| 07.02.2025 | 23,10 | 23,20 | 22,70 | 22,90 | -0,87% | - |
| 06.02.2025 | 23,70 | 24,00 | 23,00 | 23,10 | -2,53% | - |
| 05.02.2025 | 22,60 | 23,90 | 22,60 | 23,70 | 4,41% | - |
| 04.02.2025 | 23,00 | 23,00 | 22,60 | 22,70 | -1,30% | - |
| 03.02.2025 | 21,80 | 23,40 | 21,80 | 23,00 | 2,68% | - |
| 31.01.2025 | 22,40 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 30.01.2025 | 22,30 | 22,90 | 22,10 | 22,40 | 0,45% | - |
| 29.01.2025 | 22,60 | 22,90 | 22,00 | 22,30 | -1,33% | - |
| 28.01.2025 | 22,60 | 23,20 | 22,50 | 22,60 | 0,00% | - |
| 27.01.2025 | 23,10 | 23,40 | 21,90 | 22,60 | -3,42% | - |
| 24.01.2025 | 23,20 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 23.01.2025 | 23,10 | 23,30 | 23,00 | 23,20 | 0,43% | - |
| 22.01.2025 | 23,00 | 24,40 | 22,90 | 23,10 | 0,43% | - |
| 21.01.2025 | 22,70 | 23,30 | 22,60 | 23,00 | 0,88% | - |
| 20.01.2025 | 23,00 | 23,30 | 22,50 | 22,80 | -0,87% | - |
| 17.01.2025 | 23,10 | 23,40 | 22,80 | 23,00 | -0,43% | - |
| 16.01.2025 | 23,00 | 23,50 | 22,70 | 23,10 | 0,43% | - |
| 15.01.2025 | 22,50 | 23,60 | 22,10 | 23,00 | 2,22% | - |
| 14.01.2025 | 22,60 | 22,70 | 22,20 | 22,50 | -0,44% | - |