2,589€
0,98%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,67 | 2,67 | 2,57 | 2,59 | 1,05% | - |
| 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 |
| 19.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 5,61% | 64,00 |
| 17.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,15% | 1,00 |
| 13.03.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 7,61% | 8.350,00 |
| 27.02.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,67% | 2.120,00 |
| 19.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,21% | 2.630,00 |
| 18.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,67% | 636,00 |
| 31.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,50% | 60,00 |
| 30.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,48% | 2.557,00 |
| 29.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,83% | 2.557,00 |
| 20.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,23% | 100,00 |
| 07.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,77% | 500,00 |
| 03.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,49% | 1.500,00 |
| 27.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,12% | 30,00 |
| 23.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 1,91% | 601,00 |
| 20.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,78% | 420,00 |
| 16.12.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 11,50% | 75,00 |
| 28.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,57% | 1.500,00 |
| 26.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,13% | 700,00 |
| 18.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,34% | 1.000,00 |
| 15.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,13% | 24,00 |
| 07.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,35% | 315,00 |
| 28.10.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 1,47% | 2.705,00 |
| 10.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | 250,00 |
| 08.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,09% | 50,00 |
| 03.10.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -4,44% | 2.400,00 |
| 02.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,75% | 1.485,00 |