2,251€
1,58%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,31 | 2,31 | 2,20 | 2,25 | 1,35% | - |
| 15.05.2025 | 2,28 | 2,28 | 2,19 | 2,22 | 1,05% | - |
| 14.05.2025 | 2,28 | 2,28 | 2,18 | 2,19 | 0,09% | - |
| 13.05.2025 | 2,27 | 2,27 | 2,19 | 2,19 | 0,14% | - |
| 12.05.2025 | 2,28 | 2,28 | 2,18 | 2,19 | -0,64% | - |
| 09.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,15% | 500,00 |
| 08.05.2025 | 2,25 | 2,25 | 2,17 | 2,18 | -0,14% | - |
| 07.05.2025 | 2,26 | 2,26 | 2,12 | 2,18 | 0,09% | - |
| 06.05.2025 | 2,21 | 2,21 | 2,12 | 2,18 | 1,59% | - |
| 05.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,13% | 13,00 |
| 02.05.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 4,23% | - |
| 30.04.2025 | 2,05 | 2,05 | 2,03 | 2,03 | 0,67% | 2.464,00 |
| 29.04.2025 | 2,05 | 2,05 | 1,98 | 2,02 | 2,98% | - |
| 28.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,93% | 1.196,00 |
| 25.04.2025 | 1,99 | 2,01 | 1,89 | 1,94 | -0,49% | - |
| 24.04.2025 | 1,99 | 1,99 | 1,90 | 1,95 | -0,84% | - |
| 23.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,55% | 1.212,00 |
| 22.04.2025 | 2,02 | 2,02 | 1,89 | 1,92 | -1,26% | - |
| 17.04.2025 | 1,99 | 1,99 | 1,90 | 1,95 | 1,49% | - |
| 16.04.2025 | 2,01 | 2,01 | 1,91 | 1,92 | 1,48% | - |
| 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 | -1,53% | 2.259,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,79 | 1,80 | 3,01% | - |
| 09.04.2025 | 1,81 | 1,81 | 1,72 | 1,75 | -0,68% | - |
| 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 | -5,36% | 5.983,00 |
| 03.04.2025 | 1,95 | 1,97 | 1,82 | 1,83 | -2,43% | - |
| 02.04.2025 | 1,95 | 1,95 | 1,84 | 1,87 | -0,13% | - |
| 01.04.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -0,42% | - |
| 31.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,41% | 4.575,00 |
| 28.03.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -1,55% | - |
| 27.03.2025 | 2,01 | 2,01 | 1,98 | 2,00 | 0,02% | - |
| 26.03.2025 | 2,05 | 2,05 | 1,93 | 2,00 | -0,87% | - |
| 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 | 0,96% | 93,00 |
| 21.03.2025 | 2,26 | 2,26 | 2,02 | 2,03 | -7,03% | - |
| 20.03.2025 | 2,18 | 2,21 | 2,17 | 2,18 | -1,71% | - |
| 19.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,16% | 64,00 |
| 18.03.2025 | 2,19 | 2,19 | 2,11 | 2,15 | 2,38% | - |
| 17.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 1,00 |
| 14.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,29% | - |
| 13.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,29% | - |
| 12.03.2025 | 2,02 | 2,06 | 2,02 | 2,06 | 1,18% | 5.000,00 |
| 11.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 10.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,47% | - |
| 07.03.2025 | 2,05 | 2,09 | 1,99 | 2,08 | 1,12% | - |
| 06.03.2025 | 2,06 | 2,09 | 2,06 | 2,06 | 0,15% | - |
| 05.03.2025 | 2,09 | 2,09 | 1,96 | 2,05 | 1,56% | - |
| 04.03.2025 | 2,13 | 2,13 | 2,02 | 2,02 | -1,44% | - |
| 03.03.2025 | 2,03 | 2,07 | 1,97 | 2,05 | 4,80% | - |
| 28.02.2025 | 1,99 | 1,99 | 1,92 | 1,96 | 1,32% | - |
| 27.02.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -1,81% | 2.120,00 |
| 26.02.2025 | 2,01 | 2,01 | 1,93 | 1,97 | 1,76% | - |
| 25.02.2025 | 2,01 | 2,01 | 1,93 | 1,93 | -0,26% | - |
| 24.02.2025 | 1,93 | 1,97 | 1,93 | 1,94 | -0,64% | - |
| 21.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 20.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,43% | - |
| 19.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,77% | - |
| 18.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 17.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,05% | - |
| 14.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,31% | - |
| 13.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 12.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,57% | - |
| 11.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,15% | - |
| 10.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,59% | - |
| 07.02.2025 | 2,03 | 2,03 | 1,91 | 1,95 | -0,71% | - |
| 06.02.2025 | 2,00 | 2,00 | 1,96 | 1,97 | 0,00% | - |
| 05.02.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -0,88% | - |
| 04.02.2025 | 2,04 | 2,04 | 1,95 | 1,99 | 0,58% | - |
| 03.02.2025 | 2,01 | 2,01 | 1,94 | 1,97 | 0,08% | - |
| 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 | -3,13% | 2.557,00 |
| 28.01.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 1,73% | - |
| 27.01.2025 | 2,06 | 2,06 | 1,96 | 1,96 | 1,32% | - |
| 24.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 23.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,88% | - |
| 22.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 21.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,42% | - |
| 20.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,17% | - |
| 17.01.2025 | 1,98 | 1,99 | 1,95 | 1,97 | -0,18% | - |
| 16.01.2025 | 1,98 | 1,98 | 1,94 | 1,97 | 0,69% | - |
| 15.01.2025 | 1,95 | 1,96 | 1,88 | 1,96 | 4,43% | - |
| 14.01.2025 | 1,95 | 1,95 | 1,86 | 1,87 | -0,05% | - |
| 13.01.2025 | 1,95 | 1,95 | 1,85 | 1,87 | -0,85% | - |
| 10.01.2025 | 1,97 | 1,97 | 1,83 | 1,89 | -0,32% | - |
| 09.01.2025 | 1,95 | 1,95 | 1,78 | 1,90 | 0,21% | - |
| 08.01.2025 | 2,03 | 2,03 | 1,89 | 1,89 | -1,92% | - |
| 07.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,70% | 500,00 |
| 06.01.2025 | 2,05 | 2,05 | 1,93 | 2,00 | 6,72% | - |
| 03.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,89% | 1.500,00 |
| 02.01.2025 | 2,04 | 2,04 | 1,95 | 1,95 | 0,23% | - |
| 30.12.2024 | 2,04 | 2,04 | 1,85 | 1,95 | -1,89% | - |
| 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 |