£1,478
-3,57%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,53 | 1,54 | 1,46 | 1,49 | -3,02% | - |
| 03.04.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,86% | 181.511,00 |
| 02.04.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,06% | 321.147,00 |
| 01.04.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -0,45% | 120.902,00 |
| 31.03.2025 | 1,63 | 1,63 | 1,56 | 1,57 | -4,45% | 287.001,00 |
| 28.03.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -1,14% | 123.519,00 |
| 27.03.2025 | 1,66 | 1,66 | 1,64 | 1,66 | -0,42% | 127.468,00 |
| 26.03.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 1,77% | 129.349,00 |
| 25.03.2025 | 1,69 | 1,70 | 1,64 | 1,64 | -3,31% | 306.726,00 |
| 24.03.2025 | 1,74 | 1,74 | 1,68 | 1,69 | 0,30% | 186.576,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,68 | 1,69 | -6,89% | 323.970,00 |
| 20.03.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,04% | 465.186,00 |
| 19.03.2025 | 1,82 | 1,84 | 1,80 | 1,83 | 1,69% | 603.493,00 |
| 18.03.2025 | 1,78 | 1,83 | 1,78 | 1,80 | 2,12% | 568.830,00 |
| 17.03.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 0,28% | 411.035,00 |
| 14.03.2025 | 1,73 | 1,78 | 1,73 | 1,76 | 1,44% | 313.049,00 |
| 13.03.2025 | 1,75 | 1,77 | 1,73 | 1,74 | -0,46% | 295.163,00 |
| 12.03.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 2,35% | 462.259,00 |
| 11.03.2025 | 1,72 | 1,74 | 1,70 | 1,70 | -0,47% | 341.184,00 |
| 10.03.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,33% | 309.587,00 |
| 07.03.2025 | 1,68 | 1,74 | 1,68 | 1,73 | 1,23% | 265.203,00 |
| 06.03.2025 | 1,72 | 1,74 | 1,71 | 1,71 | 0,06% | 409.066,00 |
| 05.03.2025 | 1,68 | 1,73 | 1,68 | 1,71 | 2,82% | 408.395,00 |
| 04.03.2025 | 1,76 | 1,76 | 1,66 | 1,67 | -1,13% | 449.915,00 |
| 03.03.2025 | 1,62 | 1,70 | 1,61 | 1,68 | 4,99% | 349.688,00 |
| 28.02.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 0,47% | 350.238,00 |
| 27.02.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -1,45% | 213.212,00 |
| 26.02.2025 | 1,61 | 1,64 | 1,60 | 1,62 | 1,50% | 561.817,00 |
| 25.02.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,16% | 353.968,00 |
| 24.02.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,90% | 273.066,00 |
| 21.02.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,49% | 219.962,00 |
| 20.02.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 1,03% | 336.047,00 |
| 19.02.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,38% | 285.237,00 |
| 18.02.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,56% | 347.929,00 |
| 17.02.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 0,25% | 458.516,00 |
| 14.02.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -0,19% | 189.196,00 |
| 13.02.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,19% | 298.167,00 |
| 12.02.2025 | 1,62 | 1,64 | 1,60 | 1,60 | -0,43% | 412.295,00 |
| 11.02.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,80% | 212.206,00 |
| 10.02.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,25% | 254.192,00 |
| 07.02.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -0,74% | 104.294,00 |
| 06.02.2025 | 1,66 | 1,69 | 1,63 | 1,63 | 0,18% | 179.502,00 |
| 05.02.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,85% | 86.590,00 |
| 04.02.2025 | 1,62 | 1,66 | 1,61 | 1,64 | 0,80% | 76.903,00 |
| 03.02.2025 | 1,60 | 1,63 | 1,60 | 1,63 | -0,18% | 130.696,00 |
| 31.01.2025 | 1,61 | 1,64 | 1,60 | 1,63 | 0,80% | 98.228,00 |
| 30.01.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -1,46% | 147.387,00 |
| 29.01.2025 | 1,65 | 1,69 | 1,64 | 1,64 | -1,38% | 71.434,00 |
| 28.01.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 1,40% | 96.565,00 |
| 27.01.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,72% | 131.601,00 |
| 24.01.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,73% | 137.838,00 |
| 23.01.2025 | 1,66 | 1,68 | 1,62 | 1,64 | 0,67% | 148.077,00 |
| 22.01.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,18% | 118.629,00 |
| 21.01.2025 | 1,62 | 1,63 | 1,59 | 1,63 | 1,31% | 137.069,00 |
| 20.01.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -2,48% | 105.100,00 |
| 17.01.2025 | 1,67 | 1,67 | 1,64 | 1,65 | 0,12% | 175.382,00 |
| 16.01.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 0,80% | 207.017,00 |
| 15.01.2025 | 1,60 | 1,64 | 1,59 | 1,64 | 3,94% | 169.890,00 |
| 14.01.2025 | 1,58 | 1,59 | 1,57 | 1,57 | 0,58% | 152.104,00 |
| 13.01.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,45% | 181.993,00 |
| 10.01.2025 | 1,55 | 1,59 | 1,54 | 1,57 | -0,38% | 234.163,00 |
| 09.01.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 0,70% | 258.673,00 |
| 08.01.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,67% | 382.136,00 |
| 07.01.2025 | 1,64 | 1,65 | 1,59 | 1,61 | -2,13% | 149.020,00 |
| 06.01.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 1,11% | 248.558,00 |
| 03.01.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,25% | 64.537,00 |
| 02.01.2025 | 1,62 | 1,62 | 1,61 | 1,62 | 0,31% | 82.323,00 |
| 31.12.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,68% | 16.691,00 |
| 30.12.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,93% | 67.221,00 |
| 27.12.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -1,70% | 40.964,00 |
| 24.12.2024 | 1,64 | 1,67 | 1,64 | 1,65 | -0,66% | 106.543,00 |
| 23.12.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 0,18% | 139.029,00 |
| 20.12.2024 | 1,64 | 1,66 | 1,63 | 1,66 | -0,36% | 125.217,00 |
| 19.12.2024 | 1,66 | 1,68 | 1,65 | 1,66 | -0,57% | 168.537,00 |
| 18.12.2024 | 1,66 | 1,67 | 1,65 | 1,67 | 1,61% | 120.271,00 |
| 17.12.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -2,43% | 350.308,00 |
| 16.12.2024 | 1,66 | 1,70 | 1,65 | 1,69 | 1,50% | 138.837,00 |
| 13.12.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,30% | 150.527,00 |
| 12.12.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,94% | 259.745,00 |
| 11.12.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,00% | 84.820,00 |
| 10.12.2024 | 1,54 | 1,65 | 1,54 | 1,64 | 6,04% | 259.794,00 |
| 09.12.2024 | 1,56 | 1,57 | 1,51 | 1,55 | 0,19% | 315.185,00 |
| 06.12.2024 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | 164.419,00 |
| 05.12.2024 | 1,54 | 1,55 | 1,53 | 1,55 | 0,62% | 216.668,00 |
| 04.12.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,16% | 204.422,00 |
| 03.12.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -0,26% | 205.554,00 |
| 02.12.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 0,79% | 89.224,00 |
| 29.11.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,03% | 180.640,00 |
| 28.11.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,40% | 140.304,00 |
| 27.11.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,59% | 229.649,00 |
| 26.11.2024 | 1,53 | 1,55 | 1,52 | 1,54 | -0,10% | 204.811,00 |
| 25.11.2024 | 1,50 | 1,55 | 1,47 | 1,54 | 3,87% | 274.439,00 |
| 22.11.2024 | 1,47 | 1,49 | 1,45 | 1,49 | 1,09% | 149.327,00 |
| 21.11.2024 | 1,46 | 1,48 | 1,44 | 1,47 | 1,80% | 177.849,00 |
| 20.11.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -1,97% | 181.652,00 |
| 19.11.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,07% | 203.810,00 |
| 18.11.2024 | 1,48 | 1,48 | 1,45 | 1,47 | 0,61% | 272.628,00 |
| 15.11.2024 | 1,45 | 1,49 | 1,45 | 1,46 | 0,90% | 135.556,00 |
| 14.11.2024 | 1,45 | 1,49 | 1,39 | 1,45 | 6,46% | 230.894,00 |
| 13.11.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,07% | 81.882,00 |