2,011€
0,42%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,10% | - |
| 19.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 18.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,06% | - |
| 17.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 2,21% | - |
| 16.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,60% | - |
| 13.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,70% | - |
| 12.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 11.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 6,40% | - |
| 10.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 09.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 06.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | 550,00 |
| 05.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,60% | - |
| 04.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,70% | - |
| 03.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,93% | - |
| 02.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,49% | - |
| 29.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,50% | - |
| 28.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,66% | - |
| 27.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,49% | - |
| 26.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,09% | - |
| 25.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 22.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,21% | - |
| 21.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 20.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 19.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | - |
| 18.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 15.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 6,81% | - |
| 14.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,06% | - |
| 13.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,10% | - |
| 12.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,03% | - |
| 11.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,96% | - |
| 08.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,79% | - |
| 07.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,17% | - |
| 06.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,32% | - |
| 05.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 04.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,65% | - |
| 01.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,42% | - |
| 31.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,28% | - |
| 30.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,63% | - |
| 29.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,77% | - |
| 28.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,74% | - |
| 25.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,56% | - |
| 24.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,70% | - |
| 23.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 22.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,79% | - |
| 21.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 18.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,06% | - |
| 17.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,43% | - |
| 16.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 15.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 14.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 11.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 10.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,11% | - |
| 09.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,86% | - |
| 08.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
| 07.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,34% | - |
| 04.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,39% | - |
| 03.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,43% | 1.000,00 |
| 02.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,66% | - |
| 01.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,35% | - |
| 30.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,73% | 2.209,00 |
| 27.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,78% | - |
| 26.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 25.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,06% | - |
| 24.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,28% | - |
| 23.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -5,01% | - |
| 20.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,16% | - |
| 19.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,09% | - |
| 18.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 17.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,22% | - |
| 16.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,61% | - |
| 13.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,15% | - |
| 12.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,98% | - |
| 11.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,05% | - |
| 10.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,97% | - |
| 09.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,50% | - |
| 06.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,09% | - |
| 05.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,75% | - |
| 04.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,60% | - |
| 03.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 02.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,49% | - |
| 30.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,64% | - |
| 29.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,48% | - |
| 28.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 27.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,05% | - |
| 26.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,59% | - |
| 23.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | - |
| 22.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,16% | - |
| 21.08.2024 | 1,85 | 1,87 | 1,85 | 1,87 | -1,58% | 6.000,00 |
| 20.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 19.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,26% | - |
| 16.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,11% | - |
| 15.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,75% | - |
| 14.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,16% | - |
| 13.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,65% | - |
| 12.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,87% | - |
| 09.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,49% | - |
| 08.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,67% | - |
| 07.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,20% | - |
| 06.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,29% | - |
| 05.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -5,45% | - |