241,250$
5,35%
Echtzeit-Aktienkurs First Solar
Bid:
Ask:
Aktienkurse zur First Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 239,68 | 244,00 | 234,00 | 241,41 | 5,42% | 2.595.487,00 |
| 23.10.2025 | 222,80 | 230,84 | 222,63 | 229,00 | 2,53% | 1.674.096,00 |
| 22.10.2025 | 227,19 | 231,55 | 216,63 | 223,36 | -1,54% | 2.273.605,00 |
| 21.10.2025 | 230,37 | 230,41 | 224,16 | 226,85 | -0,94% | 1.299.434,00 |
| 20.10.2025 | 234,52 | 238,00 | 228,39 | 229,00 | -1,23% | 1.422.549,00 |
| 17.10.2025 | 235,46 | 237,31 | 229,83 | 231,85 | -2,50% | 2.327.967,00 |
| 16.10.2025 | 242,10 | 245,36 | 236,64 | 237,79 | -2,70% | 2.291.732,00 |
| 15.10.2025 | 231,69 | 248,04 | 229,08 | 244,40 | 8,90% | 4.522.711,00 |
| 14.10.2025 | 224,26 | 230,96 | 220,10 | 224,43 | -0,76% | 2.138.861,00 |
| 13.10.2025 | 227,88 | 235,88 | 224,16 | 226,15 | 0,11% | 2.227.375,00 |
| 10.10.2025 | 232,90 | 234,42 | 224,00 | 225,91 | -3,58% | 2.180.578,00 |
| 09.10.2025 | 231,17 | 237,20 | 228,90 | 234,30 | 1,27% | 1.473.664,00 |
| 08.10.2025 | 229,31 | 233,00 | 227,91 | 231,37 | 1,53% | 1.125.299,00 |
| 07.10.2025 | 229,57 | 231,00 | 225,50 | 227,89 | -0,73% | 1.406.153,00 |
| 06.10.2025 | 231,52 | 235,58 | 227,77 | 229,57 | -0,23% | 2.003.713,00 |
| 03.10.2025 | 231,46 | 235,83 | 226,88 | 230,10 | -0,87% | 150.191,00 |
| 02.10.2025 | 230,02 | 234,01 | 227,50 | 232,13 | 3,25% | 2.768.360,00 |
| 01.10.2025 | 221,78 | 229,11 | 221,41 | 224,82 | 1,95% | 2.609.599,00 |
| 30.09.2025 | 223,69 | 224,32 | 218,03 | 220,53 | -1,34% | 1.701.932,00 |
| 29.09.2025 | 222,11 | 226,93 | 221,75 | 223,53 | 1,60% | 1.868.286,00 |
| 26.09.2025 | 221,25 | 223,39 | 218,66 | 220,02 | -1,36% | 1.880.606,00 |
| 25.09.2025 | 214,69 | 225,32 | 211,01 | 223,05 | 1,77% | 2.041.080,00 |
| 24.09.2025 | 217,50 | 228,34 | 217,50 | 219,17 | 1,59% | 2.772.168,00 |
| 23.09.2025 | 220,00 | 223,49 | 215,39 | 215,73 | -1,58% | 2.382.591,00 |
| 22.09.2025 | 213,23 | 219,84 | 211,50 | 219,20 | 3,16% | 2.611.566,00 |
| 19.09.2025 | 211,01 | 216,70 | 209,12 | 212,49 | 1,36% | 3.860.634,00 |
| 18.09.2025 | 211,00 | 212,66 | 206,93 | 209,63 | -0,51% | 2.312.446,00 |
| 17.09.2025 | 205,97 | 215,25 | 204,25 | 210,71 | 2,66% | 2.632.710,00 |
| 16.09.2025 | 207,38 | 208,44 | 203,99 | 205,25 | -0,85% | 1.826.459,00 |
| 15.09.2025 | 201,81 | 207,79 | 196,80 | 207,00 | 2,63% | 1.925.619,00 |
| 12.09.2025 | 203,54 | 205,44 | 201,59 | 201,70 | -0,79% | 1.239.356,00 |
| 11.09.2025 | 204,36 | 208,80 | 202,58 | 203,31 | -0,24% | 1.653.088,00 |
| 10.09.2025 | 203,75 | 209,13 | 201,25 | 203,79 | 0,36% | 1.692.095,00 |
| 09.09.2025 | 204,10 | 207,23 | 197,80 | 203,06 | -0,07% | 1.846.820,00 |
| 08.09.2025 | 206,25 | 206,64 | 198,95 | 203,21 | -0,94% | 2.450.265,00 |
| 05.09.2025 | 206,27 | 213,25 | 199,30 | 205,14 | 1,62% | 3.066.253,00 |
| 04.09.2025 | 202,40 | 204,20 | 197,50 | 201,87 | 0,19% | 1.727.421,00 |
| 03.09.2025 | 195,83 | 203,03 | 194,30 | 201,49 | 2,92% | 2.539.126,00 |
| 02.09.2025 | 190,15 | 196,25 | 187,64 | 195,78 | 0,30% | 1.921.538,00 |
| 29.08.2025 | 197,15 | 199,80 | 195,04 | 195,19 | -0,93% | 1.397.739,00 |
| 28.08.2025 | 193,75 | 199,78 | 192,93 | 197,02 | 3,03% | 1.976.793,00 |
| 27.08.2025 | 195,09 | 196,71 | 191,05 | 191,23 | -2,79% | 1.969.885,00 |
| 26.08.2025 | 198,97 | 201,00 | 195,79 | 196,72 | -1,36% | 2.293.504,00 |
| 25.08.2025 | 200,00 | 201,50 | 195,12 | 199,44 | -1,40% | 1.917.897,00 |
| 22.08.2025 | 194,15 | 203,16 | 191,10 | 202,28 | 5,35% | 4.433.064,00 |
| 21.08.2025 | 204,60 | 204,60 | 191,40 | 192,00 | -6,99% | 5.205.588,00 |
| 20.08.2025 | 208,67 | 212,99 | 205,26 | 206,44 | -2,14% | 3.034.122,00 |
| 19.08.2025 | 215,33 | 219,65 | 208,51 | 210,96 | -3,82% | 4.559.696,00 |
| 18.08.2025 | 209,68 | 221,50 | 209,50 | 219,33 | 9,69% | 9.486.745,00 |
| 15.08.2025 | 182,12 | 206,60 | 179,06 | 199,95 | 11,05% | 10.932.463,00 |
| 14.08.2025 | 182,19 | 183,04 | 176,47 | 180,05 | -2,59% | 2.501.034,00 |
| 13.08.2025 | 185,36 | 192,54 | 183,20 | 184,84 | 0,06% | 2.654.017,00 |
| 12.08.2025 | 184,29 | 187,77 | 181,52 | 184,73 | 1,45% | 1.967.195,00 |
| 11.08.2025 | 184,28 | 187,52 | 181,52 | 182,09 | -1,39% | 1.505.207,00 |
| 08.08.2025 | 187,39 | 188,50 | 183,78 | 184,65 | -0,51% | 1.631.088,00 |
| 07.08.2025 | 187,57 | 190,66 | 185,22 | 185,60 | 0,32% | 2.213.093,00 |
| 06.08.2025 | 186,72 | 190,00 | 183,50 | 185,01 | -0,98% | 1.755.783,00 |
| 05.08.2025 | 183,06 | 188,83 | 181,30 | 186,84 | 1,86% | 2.502.402,00 |
| 04.08.2025 | 184,30 | 186,25 | 181,47 | 183,42 | -0,30% | 2.132.526,00 |
| 01.08.2025 | 186,34 | 189,63 | 179,00 | 183,97 | 5,20% | 5.804.788,00 |
| 31.07.2025 | 179,89 | 179,89 | 171,99 | 174,88 | -2,37% | 3.507.679,00 |
| 30.07.2025 | 181,99 | 183,00 | 176,62 | 179,13 | -1,48% | 2.273.613,00 |
| 29.07.2025 | 183,58 | 184,51 | 180,93 | 181,82 | -0,96% | 1.581.049,00 |
| 28.07.2025 | 183,75 | 184,89 | 180,32 | 183,58 | -0,94% | 2.618.713,00 |
| 25.07.2025 | 180,05 | 186,81 | 179,32 | 185,32 | 2,55% | 2.048.033,00 |
| 24.07.2025 | 180,29 | 181,99 | 177,06 | 180,72 | 0,53% | 1.994.529,00 |
| 23.07.2025 | 180,68 | 181,88 | 176,88 | 179,77 | -0,12% | 1.884.370,00 |
| 22.07.2025 | 178,34 | 181,06 | 175,53 | 179,99 | 0,93% | 1.936.679,00 |
| 21.07.2025 | 176,93 | 181,25 | 175,20 | 178,33 | 1,41% | 2.272.636,00 |
| 18.07.2025 | 173,40 | 177,23 | 171,86 | 175,85 | 1,33% | 2.611.576,00 |
| 17.07.2025 | 167,74 | 175,85 | 167,60 | 173,54 | 4,03% | 3.642.115,00 |
| 16.07.2025 | 172,10 | 173,37 | 165,57 | 166,82 | -2,97% | 3.181.349,00 |
| 15.07.2025 | 167,34 | 172,80 | 165,89 | 171,93 | 6,90% | 4.165.831,00 |
| 14.07.2025 | 162,50 | 165,15 | 159,85 | 160,84 | -0,98% | 1.869.883,00 |
| 11.07.2025 | 163,60 | 165,64 | 161,76 | 162,44 | -1,61% | 2.137.112,00 |
| 10.07.2025 | 166,59 | 168,48 | 164,60 | 165,09 | -0,54% | 3.013.789,00 |
| 09.07.2025 | 165,30 | 167,24 | 163,19 | 165,99 | 0,31% | 2.945.887,00 |
| 08.07.2025 | 168,32 | 172,62 | 165,15 | 165,48 | -6,54% | 4.868.268,00 |
| 07.07.2025 | 183,00 | 183,88 | 175,35 | 177,06 | -4,31% | 3.678.385,00 |
| 03.07.2025 | 178,00 | 189,50 | 177,85 | 185,03 | 8,41% | 6.399.688,00 |
| 02.07.2025 | 165,00 | 178,31 | 164,71 | 170,67 | 4,73% | 6.311.865,00 |
| 01.07.2025 | 165,02 | 169,63 | 158,81 | 162,96 | -1,56% | 6.566.667,00 |
| 30.06.2025 | 161,63 | 167,79 | 159,52 | 165,54 | 8,81% | 7.907.489,00 |
| 27.06.2025 | 156,37 | 158,19 | 149,54 | 152,14 | -2,24% | 4.371.571,00 |
| 26.06.2025 | 156,81 | 158,99 | 154,00 | 155,63 | 1,92% | 4.119.166,00 |
| 25.06.2025 | 152,00 | 152,97 | 147,30 | 152,70 | 1,01% | 3.369.037,00 |
| 24.06.2025 | 145,94 | 153,49 | 142,84 | 151,18 | 4,50% | 5.105.500,00 |
| 23.06.2025 | 144,30 | 147,00 | 139,26 | 144,67 | -0,23% | 3.679.730,00 |
| 20.06.2025 | 144,00 | 147,73 | 143,80 | 145,00 | 0,93% | 5.074.257,00 |
| 18.06.2025 | 143,71 | 150,75 | 141,50 | 143,67 | -0,16% | 7.610.683,00 |
| 17.06.2025 | 137,95 | 146,93 | 135,50 | 143,90 | -17,89% | 20.577.444,00 |
| 16.06.2025 | 176,32 | 177,63 | 169,63 | 175,25 | 0,03% | 4.090.268,00 |
| 13.06.2025 | 164,63 | 179,50 | 164,10 | 175,20 | 4,39% | 4.466.846,00 |
| 12.06.2025 | 167,52 | 168,94 | 163,76 | 167,83 | -0,02% | 2.111.400,00 |
| 11.06.2025 | 170,00 | 174,43 | 166,72 | 167,86 | 1,97% | 3.570.226,00 |
| 10.06.2025 | 162,47 | 164,94 | 159,85 | 164,62 | 2,78% | 2.657.656,00 |
| 09.06.2025 | 167,85 | 168,63 | 160,09 | 160,16 | -3,72% | 2.591.134,00 |
| 06.06.2025 | 165,14 | 166,92 | 162,50 | 166,35 | 1,47% | 2.121.552,00 |
| 05.06.2025 | 160,65 | 167,20 | 157,76 | 163,94 | 2,58% | 3.589.045,00 |
| 04.06.2025 | 159,90 | 163,16 | 156,25 | 159,81 | 0,28% | 2.817.392,00 |