42,025€
0,32%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 41,89 | 41,89 | 41,89 | 41,89 | -0,29% | 62,00 |
| 28.10.2026 | 40,97 | 42,01 | 40,97 | 42,01 | 1,23% | 192,00 |
| 27.10.2026 | 41,56 | 41,56 | 41,44 | 41,50 | 0,85% | 355,00 |
| 26.10.2026 | 41,65 | 41,65 | 41,06 | 41,15 | -0,60% | 57,00 |
| 23.10.2026 | 41,39 | 41,40 | 40,50 | 41,40 | 0,63% | 179,00 |
| 22.10.2026 | 40,93 | 41,44 | 40,93 | 41,14 | 0,39% | 150,00 |
| 21.10.2026 | 41,12 | 41,43 | 40,27 | 40,98 | 1,34% | 455,00 |
| 20.10.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -1,25% | 1,00 |
| 19.10.2026 | 41,25 | 41,25 | 40,94 | 40,95 | -0,10% | 460,00 |
| 16.10.2026 | 40,97 | 41,23 | 40,97 | 40,99 | 1,51% | 171,00 |
| 15.10.2026 | 41,00 | 41,08 | 40,38 | 40,38 | -0,35% | 43,00 |
| 14.10.2026 | 40,44 | 40,90 | 40,23 | 40,52 | 0,90% | 164,00 |
| 13.10.2026 | 40,42 | 40,42 | 40,16 | 40,16 | 0,32% | 96,00 |
| 12.10.2026 | 40,69 | 40,69 | 39,93 | 40,03 | -0,55% | 261,00 |
| 09.10.2026 | 39,63 | 40,72 | 39,63 | 40,25 | 2,42% | 271,00 |
| 08.10.2026 | 39,87 | 39,87 | 39,30 | 39,30 | -1,63% | 193,00 |
| 07.10.2026 | 39,76 | 39,95 | 39,67 | 39,95 | 1,71% | 231,00 |
| 06.10.2026 | 39,32 | 39,50 | 39,28 | 39,28 | 0,92% | 510,00 |
| 05.10.2026 | 39,05 | 39,42 | 38,72 | 38,92 | -0,03% | 506,00 |
| 02.10.2026 | 38,24 | 39,23 | 38,24 | 38,93 | 1,62% | 653,00 |
| 01.10.2026 | 38,51 | 39,09 | 38,31 | 38,31 | -0,57% | 11,00 |
| 30.09.2026 | 38,98 | 39,58 | 38,15 | 38,53 | 0,39% | 540,00 |
| 29.09.2026 | 38,29 | 38,38 | 38,23 | 38,38 | 0,26% | 113,00 |
| 28.09.2026 | 38,23 | 38,29 | 38,23 | 38,28 | 0,55% | 430,00 |
| 25.09.2026 | 38,37 | 38,37 | 37,80 | 38,07 | 0,16% | 222,00 |
| 24.09.2026 | 38,57 | 38,57 | 38,01 | 38,01 | -1,55% | 231,00 |
| 23.09.2026 | 39,57 | 39,57 | 38,61 | 38,61 | -1,86% | 5,00 |
| 22.09.2026 | 39,17 | 39,70 | 39,17 | 39,34 | 0,79% | 715,00 |
| 21.09.2026 | 39,50 | 39,87 | 39,03 | 39,03 | -1,64% | 125,00 |
| 18.09.2026 | 39,72 | 39,72 | 39,68 | 39,68 | -0,50% | 52,00 |
| 17.09.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 2,41% | 37,00 |
| 16.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -1,42% | 1,00 |
| 15.09.2026 | 39,23 | 40,08 | 39,23 | 39,50 | -0,45% | 22,00 |
| 14.09.2026 | 40,41 | 40,41 | 39,68 | 39,68 | 0,51% | 63,00 |
| 10.09.2026 | 39,48 | 39,48 | 39,48 | 39,48 | -1,05% | 6,00 |
| 09.09.2026 | 39,50 | 40,00 | 39,50 | 39,90 | -1,04% | 220,00 |
| 08.09.2026 | 40,31 | 40,87 | 40,29 | 40,32 | -0,62% | 439,00 |
| 07.09.2026 | 40,52 | 40,69 | 39,81 | 40,57 | -0,71% | 275,00 |
| 04.09.2026 | 40,80 | 40,86 | 40,80 | 40,86 | 0,76% | 12,00 |
| 03.09.2026 | 40,31 | 40,55 | 40,29 | 40,55 | 1,00% | 336,00 |
| 02.09.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 0,50% | 12,00 |
| 01.09.2026 | 39,95 | 40,13 | 39,31 | 39,95 | 0,76% | 416,00 |
| 31.08.2026 | 39,88 | 39,88 | 39,10 | 39,65 | -0,30% | 531,00 |
| 28.08.2026 | 40,13 | 40,13 | 39,36 | 39,77 | 0,91% | 620,00 |
| 27.08.2026 | 40,54 | 40,65 | 39,41 | 39,41 | -1,79% | 256,00 |
| 26.08.2026 | 40,30 | 40,30 | 40,13 | 40,13 | 0,63% | 32,00 |
| 25.08.2026 | 40,35 | 40,79 | 39,88 | 39,88 | -0,67% | 647,00 |
| 24.08.2026 | 39,71 | 40,15 | 39,49 | 40,15 | 2,08% | 499,00 |
| 21.08.2026 | 40,76 | 40,76 | 39,33 | 39,33 | -3,84% | 167,00 |
| 20.08.2026 | 40,72 | 40,90 | 40,45 | 40,90 | 0,69% | 81,00 |
| 19.08.2026 | 41,19 | 41,19 | 40,62 | 40,62 | -1,17% | 116,00 |
| 18.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,32% | 300,00 |
| 17.08.2026 | 41,30 | 41,32 | 40,94 | 40,97 | 2,17% | 456,00 |
| 11.08.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -3,16% | 87,00 |
| 10.08.2026 | 41,41 | 41,41 | 41,41 | 41,41 | 1,94% | 1,00 |
| 07.08.2026 | 41,09 | 41,09 | 40,30 | 40,62 | -1,17% | 5,00 |
| 06.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -1,44% | 24,00 |
| 05.08.2026 | 41,21 | 41,70 | 41,21 | 41,70 | -0,02% | 39,00 |
| 04.08.2026 | 41,71 | 41,71 | 41,71 | 41,71 | -1,70% | 1,00 |
| 03.08.2026 | 42,55 | 42,63 | 41,92 | 42,43 | 0,00% | 85,00 |
| 31.07.2026 | 42,03 | 42,44 | 42,03 | 42,43 | -3,57% | 73,00 |
| 28.07.2026 | 44,11 | 44,23 | 44,00 | 44,00 | 1,78% | 360,00 |
| 27.07.2026 | 43,66 | 43,66 | 43,23 | 43,23 | -1,03% | 70,00 |
| 23.07.2026 | 43,68 | 43,68 | 43,68 | 43,68 | 3,65% | 11,00 |
| 20.07.2026 | 43,13 | 43,13 | 42,14 | 42,14 | -3,17% | 271,00 |
| 17.07.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 1,26% | 720,00 |
| 16.07.2026 | 42,05 | 42,98 | 42,05 | 42,98 | 0,54% | 183,00 |
| 15.07.2026 | 42,70 | 43,34 | 42,70 | 42,75 | 3,04% | 69,00 |
| 13.07.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -2,38% | 12,00 |
| 08.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,38% | 25,00 |
| 07.07.2026 | 42,23 | 42,66 | 42,23 | 42,66 | -0,84% | 4,00 |
| 06.07.2026 | 42,13 | 43,02 | 42,13 | 43,02 | 0,49% | 79,00 |
| 03.07.2026 | 42,81 | 42,81 | 42,81 | 42,81 | 4,72% | 1,00 |
| 02.07.2026 | 40,88 | 40,88 | 40,88 | 40,88 | -1,33% | 3,00 |
| 01.07.2026 | 41,12 | 42,04 | 41,12 | 41,43 | -1,07% | 31,00 |
| 25.06.2026 | 41,88 | 41,88 | 41,88 | 41,88 | 1,55% | 12,00 |
| 22.06.2026 | 40,94 | 41,24 | 40,94 | 41,24 | 1,20% | 27,00 |
| 17.06.2026 | 40,75 | 40,75 | 40,75 | 40,75 | 0,54% | 25,00 |
| 15.06.2026 | 41,29 | 41,29 | 40,47 | 40,53 | -1,27% | 166,00 |
| 12.06.2026 | 41,05 | 41,05 | 41,05 | 41,05 | 4,06% | 12,00 |
| 09.06.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 0,00% | 7,00 |
| 08.06.2026 | 40,53 | 40,61 | 39,45 | 39,45 | -0,98% | 525,00 |
| 03.06.2026 | 39,84 | 39,84 | 39,84 | 39,84 | 1,55% | 1,00 |
| 02.06.2026 | 39,23 | 39,23 | 39,23 | 39,23 | -0,36% | 135,00 |
| 01.06.2026 | 40,21 | 40,21 | 39,37 | 39,37 | -1,55% | 3,00 |
| 29.05.2026 | 39,75 | 39,99 | 39,75 | 39,99 | 0,13% | 100,00 |
| 28.05.2026 | 40,74 | 40,74 | 39,94 | 39,94 | 0,05% | 53,00 |
| 26.05.2026 | 39,92 | 39,92 | 39,92 | 39,92 | 0,71% | 190,00 |
| 22.05.2026 | 39,36 | 39,78 | 39,36 | 39,64 | 1,82% | 56,00 |
| 21.05.2026 | 38,93 | 38,93 | 38,93 | 38,93 | -1,14% | 19,00 |
| 20.05.2026 | 39,22 | 39,38 | 39,22 | 39,38 | 2,31% | 4,00 |
| 19.05.2026 | 37,70 | 38,49 | 37,70 | 38,49 | -0,05% | 36,00 |
| 15.05.2026 | 38,51 | 38,51 | 38,51 | 38,51 | 1,82% | 1,00 |
| 14.05.2026 | 38,16 | 38,16 | 37,81 | 37,82 | -2,50% | 3.044,00 |
| 07.05.2026 | 38,81 | 38,81 | 38,79 | 38,79 | -0,54% | 4,00 |
| 06.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,84% | 28,00 |
| 05.05.2026 | 39,73 | 39,73 | 39,73 | 39,73 | 0,33% | 1,00 |
| 04.05.2026 | 40,44 | 40,44 | 39,60 | 39,60 | -0,98% | 63,00 |
| 30.04.2026 | 41,86 | 42,31 | 39,99 | 39,99 | -6,61% | 289,00 |
| 29.04.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 1,83% | 1,00 |