16,200€
-1,52%
Echtzeit-Aktienkurs FIRAN TECHNOLOGY GROUP
Bid:
Ask:
Aktienkurse zur FIRAN TECHNOLOGY GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 16,35 | 16,65 | 15,95 | 16,15 | -1,82% | - |
| 05.10.2026 | 16,75 | 17,40 | 16,35 | 16,45 | -0,90% | - |
| 02.10.2026 | 15,65 | 16,80 | 15,50 | 16,60 | 7,79% | - |
| 01.10.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,33% | - |
| 30.09.2026 | 15,40 | 15,40 | 15,35 | 15,35 | -3,46% | - |
| 29.09.2026 | 15,70 | 15,95 | 15,70 | 15,90 | 2,91% | - |
| 28.09.2026 | 15,40 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 25.09.2026 | 15,15 | 15,45 | 15,10 | 15,35 | 3,02% | - |
| 24.09.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 4,93% | - |
| 23.09.2026 | 14,15 | 14,20 | 13,75 | 14,20 | 3,27% | - |
| 22.09.2026 | 13,60 | 13,80 | 13,50 | 13,75 | 1,10% | - |
| 21.09.2026 | 13,35 | 13,70 | 13,30 | 13,60 | 4,21% | - |
| 18.09.2026 | 13,20 | 13,45 | 13,05 | 13,05 | -1,51% | - |
| 17.09.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 16.09.2026 | 13,25 | 13,55 | 13,00 | 13,25 | 2,32% | - |
| 15.09.2026 | 13,05 | 13,05 | 12,95 | 12,95 | -0,77% | - |
| 14.09.2026 | 13,10 | 13,10 | 13,05 | 13,05 | 4,82% | - |
| 11.09.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 10.09.2026 | 12,25 | 12,40 | 12,25 | 12,40 | 0,81% | - |
| 09.09.2026 | 12,40 | 12,55 | 12,15 | 12,30 | -2,38% | - |
| 08.09.2026 | 12,45 | 12,60 | 12,35 | 12,60 | 1,20% | - |
| 07.09.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 0,00% | - |
| 04.09.2026 | 12,55 | 12,70 | 12,25 | 12,45 | 0,00% | - |
| 03.09.2026 | 12,55 | 12,80 | 12,40 | 12,45 | 0,00% | - |
| 02.09.2026 | 12,60 | 12,65 | 12,15 | 12,45 | -0,80% | - |
| 01.09.2026 | 12,65 | 12,65 | 12,55 | 12,55 | 0,00% | - |
| 31.08.2026 | 12,55 | 12,70 | 12,45 | 12,55 | 0,40% | - |
| 28.08.2026 | 13,00 | 13,20 | 12,35 | 12,50 | 0,40% | - |
| 27.08.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -1,19% | - |
| 26.08.2026 | 12,50 | 12,65 | 12,35 | 12,60 | 2,02% | - |
| 25.08.2026 | 11,75 | 12,40 | 11,70 | 12,35 | -10,18% | - |
| 24.08.2026 | 13,50 | 13,80 | 13,50 | 13,75 | -3,17% | - |
| 21.08.2026 | 14,35 | 14,50 | 13,85 | 14,20 | -0,35% | - |
| 20.08.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -1,04% | - |
| 19.08.2026 | 15,00 | 15,20 | 14,30 | 14,40 | -3,68% | - |
| 18.08.2026 | 15,90 | 16,00 | 14,85 | 14,95 | 0,34% | - |
| 17.08.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -1,00% | - |
| 14.08.2026 | 15,30 | 15,45 | 15,05 | 15,05 | -2,27% | - |
| 13.08.2026 | 15,50 | 15,65 | 15,35 | 15,40 | -1,60% | - |
| 12.08.2026 | 15,45 | 15,65 | 15,25 | 15,65 | 1,29% | - |
| 11.08.2026 | 15,55 | 15,85 | 15,25 | 15,45 | -1,90% | - |
| 10.08.2026 | 15,95 | 16,20 | 15,55 | 15,75 | -2,17% | - |
| 07.08.2026 | 15,50 | 16,20 | 15,35 | 16,10 | 6,27% | - |
| 06.08.2026 | 14,95 | 15,30 | 14,90 | 15,15 | -2,26% | - |
| 05.08.2026 | 15,60 | 15,60 | 15,45 | 15,50 | 8,77% | - |
| 04.08.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 0,71% | - |
| 03.08.2026 | 14,25 | 14,25 | 14,15 | 14,15 | -2,41% | - |
| 31.07.2026 | 14,55 | 14,65 | 14,25 | 14,50 | -1,02% | - |
| 30.07.2026 | 14,25 | 15,05 | 14,05 | 14,65 | 3,17% | - |
| 28.07.2026 | 14,65 | 14,75 | 14,05 | 14,20 | -1,05% | - |
| 27.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -2,71% | - |
| 24.07.2026 | 14,40 | 14,80 | 14,30 | 14,75 | -0,67% | - |
| 22.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 21.07.2026 | 14,45 | 15,00 | 14,40 | 14,85 | 4,95% | - |
| 17.07.2026 | 14,15 | 14,50 | 14,05 | 14,15 | -1,74% | - |
| 16.07.2026 | 14,95 | 15,15 | 14,40 | 14,40 | -3,68% | - |
| 15.07.2026 | 14,95 | 15,20 | 14,65 | 14,95 | 0,00% | - |
| 14.07.2026 | 14,45 | 15,00 | 14,45 | 14,95 | 3,46% | - |
| 13.07.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 0,00% | - |
| 10.07.2026 | 14,85 | 15,55 | 14,15 | 14,45 | -6,17% | - |
| 09.07.2026 | 15,45 | 15,55 | 15,40 | 15,40 | 0,98% | 380,00 |
| 08.07.2026 | 15,95 | 15,95 | 14,55 | 15,25 | -3,48% | - |
| 07.07.2026 | 16,15 | 16,15 | 15,25 | 15,80 | 2,93% | - |
| 06.07.2026 | 14,55 | 15,45 | 14,40 | 15,35 | 5,50% | - |
| 03.07.2026 | 14,35 | 14,65 | 14,00 | 14,55 | 2,83% | - |
| 02.07.2026 | 14,10 | 14,15 | 14,05 | 14,15 | 1,43% | - |
| 01.07.2026 | 14,05 | 14,05 | 13,90 | 13,95 | 1,09% | - |
| 30.06.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 29.06.2026 | 13,75 | 14,00 | 13,75 | 13,80 | -1,43% | - |
| 26.06.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -1,06% | - |
| 25.06.2026 | 13,45 | 14,35 | 13,30 | 14,15 | 4,81% | - |
| 24.06.2026 | 12,85 | 13,50 | 12,85 | 13,50 | 3,45% | - |
| 23.06.2026 | 13,15 | 13,15 | 12,95 | 13,05 | -0,76% | - |
| 22.06.2026 | 13,15 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 19.06.2026 | 13,15 | 13,20 | 13,00 | 13,15 | 1,54% | - |
| 18.06.2026 | 12,85 | 13,05 | 12,85 | 12,95 | -1,52% | - |
| 17.06.2026 | 13,15 | 13,20 | 13,05 | 13,15 | 1,54% | - |
| 16.06.2026 | 13,10 | 13,20 | 12,55 | 12,95 | -1,52% | - |
| 15.06.2026 | 13,05 | 13,25 | 12,95 | 13,15 | -0,75% | - |
| 12.06.2026 | 13,15 | 13,25 | 13,10 | 13,25 | 1,53% | - |
| 11.06.2026 | 12,80 | 13,05 | 12,75 | 13,05 | 0,77% | - |
| 10.06.2026 | 13,40 | 13,60 | 12,85 | 12,95 | -6,83% | - |
| 09.06.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -1,42% | - |
| 08.06.2026 | 13,90 | 14,95 | 13,90 | 14,10 | -1,74% | - |
| 05.06.2026 | 15,55 | 15,55 | 14,20 | 14,35 | -2,38% | - |
| 04.06.2026 | 15,15 | 15,20 | 14,70 | 14,70 | -2,97% | 4,00 |
| 03.06.2026 | 15,35 | 15,45 | 14,95 | 15,15 | -3,81% | - |
| 02.06.2026 | 15,35 | 15,80 | 15,25 | 15,75 | 2,61% | - |
| 01.06.2026 | 16,25 | 17,10 | 15,15 | 15,35 | -4,95% | - |
| 29.05.2026 | 16,05 | 16,55 | 16,00 | 16,15 | 4,19% | - |
| 28.05.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 2,31% | - |
| 27.05.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 13,48% | - |
| 26.05.2026 | 13,25 | 13,35 | 13,20 | 13,35 | 0,75% | - |
| 25.05.2026 | 12,75 | 13,45 | 12,50 | 13,25 | 3,11% | - |
| 22.05.2026 | 12,65 | 12,85 | 12,50 | 12,85 | 3,63% | - |
| 21.05.2026 | 12,45 | 12,45 | 12,40 | 12,40 | 3,33% | - |
| 20.05.2026 | 11,95 | 12,10 | 11,90 | 12,00 | -2,83% | - |
| 19.05.2026 | 12,40 | 12,40 | 12,35 | 12,35 | -0,40% | - |
| 18.05.2026 | 12,55 | 12,55 | 12,40 | 12,40 | 0,00% | - |
| 15.05.2026 | 12,25 | 12,65 | 12,25 | 12,40 | -0,40% | - |