2,322€
-1,19%
Echtzeit-Aktienkurs FIRSTGRP PLC LS-,05
Bid:
Ask:
Aktienkurse zur FIRSTGRP PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,45 | 2,45 | 2,31 | 2,31 | -1,53% | - |
| 06.11.2025 | 2,41 | 2,41 | 2,34 | 2,35 | -2,21% | - |
| 05.11.2025 | 2,47 | 2,47 | 2,36 | 2,40 | 0,88% | - |
| 04.11.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -1,41% | - |
| 03.11.2025 | 2,50 | 2,50 | 2,40 | 2,42 | 0,71% | - |
| 31.10.2025 | 2,46 | 2,46 | 2,36 | 2,40 | 1,31% | - |
| 30.10.2025 | 2,39 | 2,39 | 2,34 | 2,37 | -0,04% | - |
| 29.10.2025 | 2,49 | 2,49 | 2,36 | 2,37 | -1,29% | - |
| 28.10.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -0,17% | - |
| 27.10.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -0,58% | - |
| 24.10.2025 | 2,50 | 2,50 | 2,38 | 2,42 | 0,58% | - |
| 23.10.2025 | 2,48 | 2,48 | 2,39 | 2,40 | 1,01% | - |
| 22.10.2025 | 2,40 | 2,40 | 2,31 | 2,38 | 3,03% | - |
| 21.10.2025 | 2,42 | 2,42 | 2,31 | 2,31 | -2,78% | - |
| 20.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,68% | 100,00 |
| 17.10.2025 | 2,37 | 2,37 | 2,33 | 2,36 | -2,64% | - |
| 16.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | 1.650,00 |
| 15.10.2025 | 2,62 | 2,62 | 2,44 | 2,44 | -3,37% | - |
| 14.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | 1.700,00 |
| 13.10.2025 | 2,49 | 2,55 | 2,49 | 2,54 | 2,21% | - |
| 10.10.2025 | 2,50 | 2,53 | 2,48 | 2,48 | -1,35% | - |
| 09.10.2025 | 2,52 | 2,53 | 2,50 | 2,52 | 0,00% | - |
| 08.10.2025 | 2,60 | 2,60 | 2,48 | 2,52 | -0,08% | - |
| 07.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,24% | 1.780,00 |
| 06.10.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,52% | 50,00 |
| 03.10.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -1,64% | - |
| 02.10.2025 | 2,67 | 2,67 | 2,54 | 2,56 | -0,35% | - |
| 01.10.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -0,85% | - |
| 30.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,62% | 200,00 |
| 29.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 2,15% | 636,00 |
| 26.09.2025 | 2,60 | 2,60 | 2,48 | 2,52 | 0,92% | - |
| 25.09.2025 | 2,60 | 2,60 | 2,48 | 2,49 | -0,24% | - |
| 24.09.2025 | 2,59 | 2,59 | 2,47 | 2,50 | 0,24% | - |
| 23.09.2025 | 2,52 | 2,54 | 2,49 | 2,49 | -1,15% | - |
| 22.09.2025 | 2,57 | 2,57 | 2,47 | 2,52 | 2,35% | - |
| 19.09.2025 | 2,46 | 2,48 | 2,45 | 2,46 | -0,92% | - |
| 18.09.2025 | 2,63 | 2,63 | 2,48 | 2,49 | -1,82% | - |
| 17.09.2025 | 2,53 | 2,55 | 2,51 | 2,53 | 0,40% | - |
| 16.09.2025 | 2,65 | 2,65 | 2,52 | 2,52 | -1,10% | - |
| 15.09.2025 | 2,65 | 2,65 | 2,54 | 2,55 | 0,04% | - |
| 12.09.2025 | 2,65 | 2,65 | 2,53 | 2,55 | 0,12% | - |
| 11.09.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 2,49% | - |
| 10.09.2025 | 2,31 | 2,50 | 2,31 | 2,49 | -0,44% | - |
| 09.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,89% | 268,00 |
| 08.09.2025 | 2,49 | 2,50 | 2,47 | 2,47 | -1,28% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,56% | 70,00 |
| 04.09.2025 | 2,44 | 2,50 | 2,44 | 2,49 | 0,32% | - |
| 03.09.2025 | 2,58 | 2,58 | 2,48 | 2,48 | -0,88% | - |
| 02.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,94% | 1.000,00 |
| 01.09.2025 | 2,61 | 2,61 | 2,58 | 2,58 | 0,31% | 44,00 |
| 29.08.2025 | 2,60 | 2,61 | 2,57 | 2,57 | -1,15% | - |
| 28.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,33% | 40,00 |
| 27.08.2025 | 2,65 | 2,65 | 2,61 | 2,64 | 1,42% | - |
| 26.08.2025 | 2,70 | 2,70 | 2,59 | 2,60 | -4,90% | - |
| 25.08.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 4,03% | - |
| 22.08.2025 | 2,71 | 2,71 | 2,60 | 2,63 | 0,96% | - |
| 21.08.2025 | 2,72 | 2,72 | 2,59 | 2,61 | -0,31% | - |
| 20.08.2025 | 2,61 | 2,69 | 2,60 | 2,61 | -0,42% | - |
| 19.08.2025 | 2,61 | 2,70 | 2,61 | 2,62 | 0,42% | - |
| 18.08.2025 | 2,75 | 2,75 | 2,61 | 2,61 | -1,21% | - |
| 15.08.2025 | 2,57 | 2,68 | 2,57 | 2,65 | -0,04% | - |
| 14.08.2025 | 2,76 | 2,76 | 2,63 | 2,65 | 0,00% | - |
| 13.08.2025 | 2,79 | 2,79 | 2,58 | 2,65 | -1,31% | - |
| 12.08.2025 | 2,68 | 2,70 | 2,68 | 2,68 | 0,37% | - |
| 11.08.2025 | 2,78 | 2,82 | 2,66 | 2,67 | 0,19% | - |
| 08.08.2025 | 2,78 | 2,78 | 2,63 | 2,67 | -0,34% | - |
| 07.08.2025 | 2,76 | 2,76 | 2,66 | 2,68 | 0,53% | - |
| 06.08.2025 | 2,77 | 2,77 | 2,65 | 2,66 | -0,11% | - |
| 05.08.2025 | 2,74 | 2,74 | 2,64 | 2,66 | 1,91% | - |
| 04.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,62% | 5.000,00 |
| 01.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,59% | 1.500,00 |
| 31.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,56% | 50,00 |
| 29.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,55% | 1,00 |
| 28.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,98% | 160,00 |
| 25.07.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -2,36% | 4,00 |
| 14.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,82% | 500,00 |
| 07.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,36% | 20,00 |
| 23.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,37% | 1.500,00 |
| 18.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,87% | 100,00 |
| 16.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,04% | 2.711,00 |
| 13.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 4,90% | 741,00 |
| 11.06.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 12,22% | 5.370,00 |
| 04.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,63% | 430,00 |
| 03.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 3,01% | 430,00 |
| 23.05.2025 | 2,25 | 2,26 | 2,25 | 2,26 | -0,26% | 1.286,00 |
| 19.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 3,00% | 20,00 |
| 09.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,71% | 500,00 |
| 05.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,41% | 13,00 |
| 30.04.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 3,67% | 2.464,00 |
| 28.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,41% | 1.196,00 |
| 23.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,29% | 1.212,00 |
| 15.04.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 1,83% | 12.908,00 |
| 14.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 4,80% | 1.000,00 |
| 11.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,74% | 2.259,00 |
| 08.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 300,00 |
| 07.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,50% | 2.000,00 |
| 04.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -8,17% | 5.983,00 |
| 31.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,68% | 4.575,00 |
| 25.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,37% | 1,00 |
| 24.03.2025 | 2,01 | 2,05 | 2,01 | 2,05 | -7,75% | 93,00 |