33,700€
-2,03%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,74% | 2.750,00 |
| 01.07.2025 | 34,40 | 34,40 | 34,20 | 34,40 | 1,47% | 252,00 |
| 30.06.2025 | 34,20 | 34,30 | 33,80 | 33,90 | -1,17% | - |
| 27.06.2025 | 34,20 | 34,30 | 34,10 | 34,30 | 0,88% | - |
| 26.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 1.500,00 |
| 25.06.2025 | 34,80 | 35,10 | 34,30 | 34,50 | -1,99% | - |
| 24.06.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | 232,00 |
| 23.06.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | 43,00 |
| 20.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 250,00 |
| 19.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 145,00 |
| 18.06.2025 | 34,60 | 34,70 | 34,50 | 34,50 | -0,29% | - |
| 17.06.2025 | 34,00 | 34,60 | 34,00 | 34,60 | -1,14% | 651,00 |
| 16.06.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 4,00 |
| 13.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 10,00 |
| 12.06.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | 394,00 |
| 11.06.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,57% | 180,00 |
| 10.06.2025 | 34,60 | 34,80 | 34,60 | 34,80 | -1,14% | 36,00 |
| 09.06.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -0,56% | 153,00 |
| 06.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 77,00 |
| 05.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 250,00 |
| 04.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 5,00 |
| 03.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 1,00 |
| 02.06.2025 | 36,80 | 36,80 | 36,20 | 36,40 | -0,55% | 353,00 |
| 29.05.2025 | 36,20 | 36,60 | 36,20 | 36,60 | -2,14% | 668,00 |
| 28.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 6,00 |
| 26.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 11,00 |
| 23.05.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -1,08% | 2.368,00 |
| 22.05.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -0,53% | 1.686,00 |
| 21.05.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | 285,00 |
| 19.05.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 1,06% | 517,00 |
| 15.05.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | 36,00 |
| 14.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 250,00 |
| 12.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 250,00 |
| 08.05.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -0,53% | 382,00 |
| 07.05.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 501,00 |
| 06.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 133,00 |
| 05.05.2025 | 37,60 | 37,80 | 37,60 | 37,60 | -0,53% | 1.346,00 |
| 02.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 1,00 |
| 30.04.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 0,00% | 2.750,00 |
| 29.04.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,61% | 750,00 |
| 28.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 160,00 |
| 23.04.2025 | 38,20 | 38,40 | 38,20 | 38,20 | 2,69% | 366,00 |
| 22.04.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 1,09% | 543,00 |
| 17.04.2025 | 36,00 | 36,80 | 35,60 | 36,80 | 2,22% | 752,00 |
| 16.04.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | 1.001,00 |
| 15.04.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,55% | 253,00 |
| 14.04.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 2,26% | 251,00 |
| 11.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 144,00 |
| 10.04.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | 501,00 |
| 08.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 170,00 |
| 07.04.2025 | 34,60 | 35,40 | 34,60 | 35,40 | -1,67% | 101,00 |
| 04.04.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -3,74% | 1.435,00 |
| 03.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 570,00 |
| 02.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 1,00 |
| 01.04.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | 136,00 |
| 31.03.2025 | 36,80 | 37,40 | 36,80 | 37,20 | 0,54% | 470,00 |
| 28.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 35,00 |
| 27.03.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 2,23% | 780,00 |
| 26.03.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 1,70% | 116,00 |
| 25.03.2025 | 35,20 | 35,20 | 35,00 | 35,20 | -4,35% | 360,00 |
| 24.03.2025 | 36,80 | 36,80 | 36,40 | 36,80 | 0,55% | 538,00 |
| 20.03.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | 1.116,00 |
| 19.03.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 0,55% | 1.411,00 |
| 18.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 611,00 |
| 17.03.2025 | 36,40 | 36,80 | 36,20 | 36,60 | 2,23% | 530,00 |
| 14.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 50,00 |
| 13.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 750,00 |
| 12.03.2025 | 36,00 | 36,00 | 35,00 | 35,00 | -2,78% | 820,00 |
| 11.03.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | 528,00 |
| 10.03.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | 265,00 |
| 07.03.2025 | 35,20 | 35,60 | 35,20 | 35,40 | -0,56% | 562,00 |
| 06.03.2025 | 35,40 | 35,60 | 35,20 | 35,60 | 0,00% | 1.250,00 |
| 05.03.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -5,32% | 99,00 |
| 04.03.2025 | 37,40 | 38,00 | 36,60 | 37,60 | 1,08% | 2.983,00 |
| 03.03.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 301,00 |
| 28.02.2025 | 37,40 | 37,40 | 36,60 | 37,20 | -1,06% | 688,00 |
| 27.02.2025 | 39,40 | 39,60 | 37,40 | 37,60 | -7,84% | 1.672,00 |
| 26.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 45,00 |
| 25.02.2025 | 40,60 | 40,60 | 40,20 | 40,60 | -0,49% | 244,00 |
| 24.02.2025 | 40,80 | 40,80 | 40,60 | 40,80 | 0,99% | 194,00 |
| 21.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | 40,00 |
| 20.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 250,00 |
| 19.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 1,00 |
| 18.02.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -1,04% | 111,00 |
| 17.02.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 1,05% | 18,00 |
| 12.02.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,04% | 152,00 |
| 11.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 78,00 |
| 10.02.2025 | 38,60 | 38,80 | 38,60 | 38,60 | -1,03% | 263,00 |
| 07.02.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 1,04% | 398,00 |
| 06.02.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | 198,00 |
| 05.02.2025 | 38,60 | 38,60 | 38,20 | 38,60 | 0,52% | 122,00 |
| 04.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 250,00 |
| 03.02.2025 | 38,60 | 38,80 | 38,00 | 38,80 | 1,04% | 330,00 |
| 31.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 90,00 |
| 30.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 520,00 |
| 29.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 3,00 |
| 28.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 1,00 |
| 27.01.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 4,30% | 320,00 |
| 24.01.2025 | 36,80 | 37,20 | 36,80 | 37,20 | -0,53% | 257,00 |
| 23.01.2025 | 38,00 | 38,00 | 37,40 | 37,40 | -3,61% | 217,00 |