19,650€
2,88%
Echtzeit-Aktienkurs First Derivatives PLC
Bid:
Ask:
Aktienkurse zur First Derivatives PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,25 | 19,85 | 18,80 | 19,60 | 2,62% | - |
| 10.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 09.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 08.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 07.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 04.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 03.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 02.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 01.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 27.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 26.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 13,27% | - |
| 25.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 21.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 20.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 6,01% | - |
| 18.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 17.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 14.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 12.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 11.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 10.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 07.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 06.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 05.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 04.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 03.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 21.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 20.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 17.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 13.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 12.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 10.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 06.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 05.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 03.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 31.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 28.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 21.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 20.01.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 3,51% | 23,00 |
| 17.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 16.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 15.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 13.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 08.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 07.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 03.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 02.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 20.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 12.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 09.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 29.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 15,09% | - |
| 26.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 22.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 21.11.2024 | 21,00 | 21,20 | 20,20 | 21,00 | 0,00% | 450,00 |
| 20.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |