187,770€
-0,62%
Echtzeit-Aktienkurs First Solar
Bid:
Ask:
Aktienkurse zur First Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 189,90 | 191,62 | 188,04 | 190,38 | 0,76% | 1.554,00 |
| 16.10.2024 | 185,68 | 190,00 | 183,72 | 188,94 | 0,91% | 3.172,00 |
| 15.10.2024 | 192,51 | 192,87 | 186,36 | 187,24 | -3,09% | - |
| 14.10.2024 | 193,94 | 195,62 | 191,10 | 193,22 | -0,04% | 2.481,00 |
| 11.10.2024 | 188,44 | 196,14 | 187,26 | 193,30 | 3,02% | 5.300,00 |
| 10.10.2024 | 206,80 | 208,40 | 186,42 | 187,64 | -9,09% | 7.000,00 |
| 09.10.2024 | 205,45 | 208,55 | 204,50 | 206,40 | 0,44% | 729,00 |
| 08.10.2024 | 208,00 | 210,10 | 203,95 | 205,50 | -1,11% | 1.489,00 |
| 07.10.2024 | 211,30 | 211,30 | 206,35 | 207,80 | -1,24% | 1.666,00 |
| 04.10.2024 | 214,10 | 221,75 | 206,40 | 210,40 | -0,66% | 2.673,00 |
| 03.10.2024 | 212,55 | 214,35 | 210,55 | 211,80 | -1,03% | 391,00 |
| 02.10.2024 | 216,10 | 217,05 | 207,00 | 214,00 | -1,65% | 2.402,00 |
| 01.10.2024 | 224,30 | 227,70 | 211,05 | 217,60 | -3,10% | 1.944,00 |
| 30.09.2024 | 228,20 | 230,65 | 223,35 | 224,55 | -2,07% | 1.742,00 |
| 27.09.2024 | 229,35 | 234,65 | 227,60 | 229,30 | 0,59% | 2.317,00 |
| 26.09.2024 | 219,75 | 230,80 | 214,20 | 227,95 | 4,59% | 1.971,00 |
| 25.09.2024 | 218,50 | 219,50 | 215,00 | 217,95 | -1,04% | 1.630,00 |
| 24.09.2024 | 225,00 | 225,60 | 217,70 | 220,25 | -1,67% | 1.395,00 |
| 23.09.2024 | 216,45 | 224,00 | 212,35 | 224,00 | 3,70% | 1.453,00 |
| 20.09.2024 | 215,15 | 216,00 | 210,40 | 216,00 | 0,61% | 964,00 |
| 19.09.2024 | 221,00 | 226,60 | 214,70 | 214,70 | -1,76% | 4.075,00 |
| 18.09.2024 | 216,05 | 224,95 | 214,85 | 218,55 | 1,51% | 1.683,00 |
| 17.09.2024 | 210,00 | 217,10 | 209,40 | 215,30 | 2,55% | 850,00 |
| 16.09.2024 | 207,00 | 210,70 | 204,20 | 209,95 | 1,55% | 1.183,00 |
| 13.09.2024 | 212,95 | 219,70 | 205,25 | 206,75 | -3,34% | 1.118,00 |
| 12.09.2024 | 218,95 | 218,95 | 208,60 | 213,90 | -1,61% | 2.735,00 |
| 11.09.2024 | 187,88 | 217,40 | 187,88 | 217,40 | 15,75% | 8.119,00 |
| 10.09.2024 | 185,22 | 187,82 | 183,26 | 187,82 | 1,51% | 2.247,00 |
| 09.09.2024 | 188,94 | 190,20 | 185,02 | 185,02 | -2,04% | 1.160,00 |
| 06.09.2024 | 191,84 | 194,18 | 187,70 | 188,88 | -2,78% | 806,00 |
| 05.09.2024 | 194,70 | 195,74 | 192,68 | 194,28 | -0,76% | 697,00 |
| 04.09.2024 | 191,46 | 196,30 | 190,48 | 195,76 | 1,50% | 779,00 |
| 03.09.2024 | 204,75 | 206,75 | 190,98 | 192,86 | -5,90% | 1.928,00 |
| 02.09.2024 | 204,95 | 205,85 | 204,00 | 204,95 | -0,58% | 314,00 |
| 30.08.2024 | 202,65 | 206,15 | 202,10 | 206,15 | 2,46% | 286,00 |
| 29.08.2024 | 205,00 | 210,45 | 201,20 | 201,20 | -2,42% | 1.129,00 |
| 28.08.2024 | 211,20 | 213,90 | 204,00 | 206,20 | -1,67% | 1.241,00 |
| 27.08.2024 | 209,15 | 210,30 | 203,20 | 209,70 | -0,21% | 2.014,00 |
| 26.08.2024 | 207,20 | 219,05 | 206,20 | 210,15 | 1,77% | 4.902,00 |
| 23.08.2024 | 196,66 | 206,50 | 196,66 | 206,50 | 4,95% | 490,00 |
| 22.08.2024 | 200,15 | 201,10 | 196,38 | 196,76 | -1,64% | 881,00 |
| 21.08.2024 | 197,68 | 201,15 | 197,60 | 200,05 | 0,79% | 608,00 |
| 20.08.2024 | 206,00 | 207,50 | 197,00 | 198,48 | -3,53% | 1.148,00 |
| 19.08.2024 | 204,85 | 208,95 | 203,45 | 205,75 | 0,44% | 709,00 |
| 16.08.2024 | 210,60 | 210,60 | 202,75 | 204,85 | -2,24% | 2.937,00 |
| 15.08.2024 | 205,30 | 212,00 | 205,05 | 209,55 | 2,00% | 2.792,00 |
| 14.08.2024 | 208,60 | 212,10 | 204,95 | 205,45 | -1,84% | 3.473,00 |
| 13.08.2024 | 200,95 | 211,00 | 200,90 | 209,30 | 4,47% | 1.096,00 |
| 12.08.2024 | 194,80 | 200,90 | 194,02 | 200,35 | 2,90% | 513,00 |
| 09.08.2024 | 195,42 | 197,20 | 190,02 | 194,70 | -0,25% | 2.812,00 |
| 08.08.2024 | 189,02 | 197,20 | 188,12 | 195,18 | 1,44% | 643,00 |
| 07.08.2024 | 193,20 | 200,45 | 192,34 | 192,40 | -0,72% | 2.240,00 |
| 06.08.2024 | 192,06 | 196,32 | 184,96 | 193,80 | 3,55% | 2.187,00 |
| 05.08.2024 | 184,50 | 192,42 | 175,62 | 187,16 | -4,09% | 7.840,00 |
| 02.08.2024 | 199,06 | 203,50 | 191,70 | 195,14 | -3,85% | 2.909,00 |
| 01.08.2024 | 202,45 | 209,20 | 199,00 | 202,95 | 1,62% | 3.505,00 |
| 31.07.2024 | 204,45 | 208,45 | 194,84 | 199,72 | 2,33% | 2.588,00 |
| 30.07.2024 | 204,05 | 205,75 | 195,18 | 195,18 | -4,81% | 2.450,00 |
| 29.07.2024 | 211,75 | 212,70 | 203,15 | 205,05 | -1,91% | 2.641,00 |
| 26.07.2024 | 201,50 | 212,05 | 200,75 | 209,05 | 4,93% | 4.257,00 |
| 25.07.2024 | 204,45 | 205,85 | 198,16 | 199,22 | -2,61% | 2.521,00 |
| 24.07.2024 | 205,25 | 214,00 | 204,30 | 204,55 | -0,85% | 2.379,00 |
| 23.07.2024 | 201,55 | 207,55 | 201,45 | 206,30 | 2,41% | 2.921,00 |
| 22.07.2024 | 200,25 | 208,50 | 199,10 | 201,45 | 1,60% | 6.821,00 |
| 19.07.2024 | 197,44 | 199,28 | 194,70 | 198,28 | 2,32% | 1.313,00 |
| 18.07.2024 | 190,76 | 198,56 | 188,02 | 193,78 | 1,51% | 3.402,00 |
| 17.07.2024 | 202,50 | 202,50 | 189,60 | 190,90 | -5,10% | 3.835,00 |
| 16.07.2024 | 196,60 | 204,85 | 195,00 | 201,15 | 2,11% | 4.507,00 |
| 15.07.2024 | 211,20 | 211,95 | 192,80 | 197,00 | -7,79% | 6.554,00 |
| 12.07.2024 | 215,15 | 219,00 | 213,45 | 213,65 | -0,79% | 4.369,00 |
| 11.07.2024 | 210,55 | 220,95 | 210,10 | 215,35 | 1,82% | 3.230,00 |
| 10.07.2024 | 208,75 | 212,45 | 207,80 | 211,50 | 0,76% | 2.276,00 |
| 09.07.2024 | 210,05 | 211,60 | 206,70 | 209,90 | 0,10% | 2.464,00 |
| 08.07.2024 | 205,05 | 213,95 | 204,90 | 209,70 | 2,34% | 2.027,00 |
| 05.07.2024 | 215,20 | 215,70 | 204,50 | 204,90 | -4,27% | 2.197,00 |
| 04.07.2024 | 215,45 | 217,00 | 214,05 | 214,05 | -1,13% | 2.819,00 |
| 03.07.2024 | 201,05 | 216,50 | 201,05 | 216,50 | 7,13% | 4.279,00 |
| 02.07.2024 | 206,70 | 210,00 | 199,56 | 202,10 | -2,37% | 5.973,00 |
| 01.07.2024 | 209,00 | 210,20 | 202,45 | 207,00 | -1,48% | 5.742,00 |
| 28.06.2024 | 233,80 | 235,10 | 210,10 | 210,10 | -9,87% | 6.243,00 |
| 27.06.2024 | 229,45 | 233,55 | 227,00 | 233,10 | 0,47% | 7.137,00 |
| 26.06.2024 | 239,60 | 243,00 | 228,30 | 232,00 | -2,97% | 7.877,00 |
| 25.06.2024 | 243,20 | 244,85 | 237,90 | 239,10 | -1,65% | 3.177,00 |
| 24.06.2024 | 240,90 | 248,65 | 237,05 | 243,10 | 0,43% | 14.894,00 |
| 21.06.2024 | 242,35 | 246,75 | 239,00 | 242,05 | -0,70% | 4.069,00 |
| 20.06.2024 | 238,00 | 246,50 | 236,95 | 243,75 | 4,48% | 6.201,00 |
| 19.06.2024 | 243,05 | 243,05 | 230,50 | 233,30 | -4,66% | 11.598,00 |
| 18.06.2024 | 244,70 | 245,00 | 236,55 | 244,70 | 0,31% | 6.036,00 |
| 17.06.2024 | 255,20 | 256,85 | 236,95 | 243,95 | -5,19% | 8.498,00 |
| 14.06.2024 | 272,40 | 274,00 | 255,25 | 257,30 | -5,04% | 7.090,00 |
| 13.06.2024 | 279,75 | 281,70 | 267,35 | 270,95 | -2,80% | 5.063,00 |
| 12.06.2024 | 274,95 | 282,50 | 273,60 | 278,75 | 1,70% | 4.778,00 |
| 11.06.2024 | 260,00 | 274,10 | 258,20 | 274,10 | 5,73% | 4.807,00 |
| 10.06.2024 | 248,10 | 263,80 | 245,05 | 259,25 | 5,07% | 3.913,00 |
| 07.06.2024 | 250,75 | 258,10 | 245,05 | 246,75 | -1,73% | 1.182,00 |
| 06.06.2024 | 251,95 | 255,25 | 247,00 | 251,10 | -0,20% | 1.705,00 |
| 05.06.2024 | 245,25 | 259,55 | 244,60 | 251,60 | 2,71% | 3.644,00 |
| 04.06.2024 | 250,00 | 255,95 | 244,45 | 244,95 | -1,82% | 8.851,00 |
| 03.06.2024 | 249,95 | 258,25 | 249,50 | 249,50 | -0,42% | 4.470,00 |
| 31.05.2024 | 253,55 | 257,85 | 240,70 | 250,55 | -1,86% | 7.582,00 |