1,470€
-1,34%
Echtzeit-Aktienkurs FRP Advisory Group PLC
Bid:
Ask:
Aktienkurse zur FRP Advisory Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,48 | 1,51 | 1,47 | 1,48 | -1,01% | - |
| 31.07.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 30.07.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 29.07.2025 | 1,48 | 1,50 | 1,48 | 1,48 | 0,34% | - |
| 28.07.2025 | 1,49 | 1,53 | 1,48 | 1,48 | 0,00% | - |
| 25.07.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 0,34% | - |
| 24.07.2025 | 1,47 | 1,49 | 1,45 | 1,47 | 0,68% | - |
| 23.07.2025 | 1,40 | 1,48 | 1,39 | 1,46 | 5,80% | - |
| 22.07.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 21.07.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 18.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 17.07.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,35% | - |
| 16.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 15.07.2025 | 1,42 | 1,45 | 1,40 | 1,42 | 0,00% | - |
| 14.07.2025 | 1,41 | 1,45 | 1,41 | 1,42 | -0,35% | - |
| 11.07.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 10.07.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 09.07.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,34% | - |
| 08.07.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,34% | - |
| 07.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 04.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 03.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 02.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,70% | - |
| 01.07.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 30.06.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,67% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,44 | 1,49 | 3,47% | - |
| 26.06.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -3,03% | - |
| 25.06.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,34% | - |
| 24.06.2025 | 1,49 | 1,50 | 1,46 | 1,49 | 1,36% | - |
| 23.06.2025 | 1,47 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 20.06.2025 | 1,49 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 19.06.2025 | 1,42 | 1,48 | 1,41 | 1,47 | 3,16% | - |
| 18.06.2025 | 1,45 | 1,45 | 1,40 | 1,43 | -1,04% | 50,00 |
| 17.06.2025 | 1,44 | 1,46 | 1,40 | 1,44 | 0,35% | - |
| 16.06.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -1,71% | - |
| 13.06.2025 | 1,47 | 1,48 | 1,43 | 1,46 | 0,00% | - |
| 12.06.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -2,01% | - |
| 11.06.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 10.06.2025 | 1,55 | 1,56 | 1,51 | 1,52 | -1,94% | - |
| 09.06.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 0,65% | - |
| 06.06.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,28% | - |
| 05.06.2025 | 1,54 | 1,57 | 1,50 | 1,56 | 1,30% | - |
| 04.06.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -1,28% | - |
| 03.06.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 02.06.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 1,62% | - |
| 30.05.2025 | 1,51 | 1,56 | 1,50 | 1,55 | 2,66% | - |
| 29.05.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,33% | - |
| 28.05.2025 | 1,49 | 1,51 | 1,46 | 1,50 | 0,33% | - |
| 27.05.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,34% | - |
| 26.05.2025 | 1,52 | 1,52 | 1,48 | 1,49 | 0,00% | - |
| 23.05.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,33% | - |
| 22.05.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,67% | - |
| 21.05.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 20.05.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -1,00% | - |
| 19.05.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,33% | - |
| 16.05.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,34% | - |
| 15.05.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -3,25% | - |
| 14.05.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 13.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 12.05.2025 | 1,58 | 1,59 | 1,54 | 1,54 | -1,28% | - |
| 09.05.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,95% | - |
| 08.05.2025 | 1,63 | 1,64 | 1,54 | 1,58 | -3,37% | - |
| 07.05.2025 | 1,64 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 06.05.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 1,24% | - |
| 05.05.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 02.05.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 0,94% | - |
| 30.04.2025 | 1,59 | 1,60 | 1,53 | 1,60 | 0,63% | - |
| 29.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,31% | - |
| 28.04.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 25.04.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,95% | - |
| 24.04.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,32% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -0,95% | - |
| 22.04.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 1,60% | - |
| 17.04.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 0,65% | - |
| 16.04.2025 | 1,54 | 1,57 | 1,54 | 1,55 | -1,27% | - |
| 15.04.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 3,97% | - |
| 14.04.2025 | 1,45 | 1,52 | 1,44 | 1,51 | 4,14% | - |
| 11.04.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 0,35% | - |
| 10.04.2025 | 1,42 | 1,48 | 1,42 | 1,45 | 0,70% | - |
| 09.04.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 0,35% | - |
| 08.04.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 2,51% | - |
| 07.04.2025 | 1,38 | 1,43 | 1,31 | 1,40 | -2,45% | - |
| 04.04.2025 | 1,51 | 1,51 | 1,43 | 1,43 | -5,30% | - |
| 03.04.2025 | 1,49 | 1,55 | 1,49 | 1,51 | -1,95% | - |
| 02.04.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -1,91% | - |
| 01.04.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | - |
| 31.03.2025 | 1,58 | 1,61 | 1,54 | 1,55 | -2,52% | - |
| 28.03.2025 | 1,61 | 1,63 | 1,58 | 1,59 | -1,85% | - |
| 27.03.2025 | 1,62 | 1,64 | 1,62 | 1,62 | -0,61% | - |
| 26.03.2025 | 1,62 | 1,66 | 1,61 | 1,63 | 0,62% | - |
| 25.03.2025 | 1,66 | 1,68 | 1,61 | 1,62 | -2,41% | - |
| 24.03.2025 | 1,69 | 1,70 | 1,66 | 1,66 | -1,48% | - |
| 21.03.2025 | 1,69 | 1,71 | 1,67 | 1,69 | -0,30% | - |
| 20.03.2025 | 1,69 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 19.03.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,00% | - |
| 18.03.2025 | 1,67 | 1,71 | 1,66 | 1,69 | 1,50% | - |
| 17.03.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | - |
| 14.03.2025 | 1,65 | 1,67 | 1,59 | 1,66 | 1,22% | - |
| 13.03.2025 | 1,64 | 1,66 | 1,59 | 1,64 | 0,00% | - |
| 12.03.2025 | 1,62 | 1,66 | 1,62 | 1,64 | 1,86% | - |