£1,932
2,45%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,90 | 1,92 | 1,88 | 1,91 | 1,48% | 98.933,00 |
| 05.02.2026 | 1,89 | 1,90 | 1,88 | 1,89 | -1,64% | 94.437,00 |
| 04.02.2026 | 1,84 | 1,94 | 1,84 | 1,92 | 1,13% | 102.584,00 |
| 03.02.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,64% | 167.690,00 |
| 02.02.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 1,67% | 63.993,00 |
| 30.01.2026 | 1,85 | 1,87 | 1,85 | 1,85 | -0,27% | 228.336,00 |
| 29.01.2026 | 1,85 | 1,88 | 1,85 | 1,86 | 0,51% | 114.495,00 |
| 28.01.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,85% | 86.360,00 |
| 27.01.2026 | 1,85 | 1,87 | 1,82 | 1,83 | -1,77% | 205.888,00 |
| 26.01.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,59% | 91.708,00 |
| 23.01.2026 | 1,84 | 1,88 | 1,84 | 1,86 | 1,15% | 120.502,00 |
| 22.01.2026 | 1,83 | 1,86 | 1,82 | 1,83 | 1,10% | 226.548,00 |
| 21.01.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,47% | 181.120,00 |
| 20.01.2026 | 1,85 | 1,85 | 1,82 | 1,84 | -1,23% | 167.210,00 |
| 19.01.2026 | 1,88 | 1,89 | 1,86 | 1,86 | -0,90% | 116.624,00 |
| 16.01.2026 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | 105.697,00 |
| 15.01.2026 | 1,87 | 1,89 | 1,85 | 1,88 | 1,84% | 119.122,00 |
| 14.01.2026 | 1,86 | 1,86 | 1,83 | 1,85 | -0,91% | 165.091,00 |
| 13.01.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -0,82% | 127.526,00 |
| 12.01.2026 | 1,91 | 1,91 | 1,87 | 1,88 | -1,34% | 121.169,00 |
| 09.01.2026 | 1,89 | 1,92 | 1,88 | 1,91 | 0,85% | 105.625,00 |
| 08.01.2026 | 1,88 | 1,89 | 1,86 | 1,89 | 0,16% | 121.073,00 |
| 07.01.2026 | 1,93 | 1,93 | 1,87 | 1,89 | -0,32% | 244.540,00 |
| 06.01.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -0,37% | 112.851,00 |
| 05.01.2026 | 1,90 | 1,91 | 1,88 | 1,90 | 0,64% | 149.200,00 |
| 02.01.2026 | 1,90 | 1,90 | 1,87 | 1,89 | -0,53% | 200.641,00 |
| 31.12.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -1,04% | 43.966,00 |
| 30.12.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 0,47% | 162.241,00 |
| 29.12.2025 | 1,91 | 1,91 | 1,89 | 1,91 | -0,37% | 107.877,00 |
| 24.12.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,10% | 35.567,00 |
| 23.12.2025 | 1,92 | 1,92 | 1,90 | 1,91 | -0,36% | 100.676,00 |
| 22.12.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 1,11% | 153.110,00 |
| 19.12.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -0,91% | 294.112,00 |
| 18.12.2025 | 1,92 | 1,92 | 1,90 | 1,92 | -0,62% | 267.309,00 |
| 17.12.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 1,18% | 264.380,00 |
| 16.12.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 1,06% | 294.143,00 |
| 15.12.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,37% | 107.791,00 |
| 12.12.2025 | 1,88 | 1,90 | 1,86 | 1,88 | 0,13% | 285.352,00 |
| 11.12.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 2,48% | 310.493,00 |
| 10.12.2025 | 1,82 | 1,86 | 1,79 | 1,83 | 4,69% | 479.280,00 |
| 09.12.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,06% | 216.841,00 |
| 08.12.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,91% | 137.893,00 |
| 05.12.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,23% | 185.315,00 |
| 04.12.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -0,59% | 164.416,00 |
| 03.12.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 1,11% | 199.885,00 |
| 02.12.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,31% | 206.334,00 |
| 01.12.2025 | 1,74 | 1,78 | 1,74 | 1,76 | -0,09% | 307.833,00 |
| 28.11.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,40% | 137.945,00 |
| 27.11.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -0,62% | 273.048,00 |
| 26.11.2025 | 1,77 | 1,78 | 1,74 | 1,76 | 0,57% | 327.085,00 |
| 25.11.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,28% | 449.501,00 |
| 24.11.2025 | 1,81 | 1,82 | 1,79 | 1,80 | -0,06% | 170.751,00 |
| 21.11.2025 | 1,78 | 1,81 | 1,78 | 1,80 | 0,25% | 253.320,00 |
| 20.11.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 1,33% | 337.956,00 |
| 19.11.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -2,70% | 573.692,00 |
| 18.11.2025 | 1,93 | 1,93 | 1,71 | 1,82 | -8,65% | 901.646,00 |
| 17.11.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -1,00% | 506.967,00 |
| 14.11.2025 | 2,00 | 2,01 | 1,99 | 2,01 | -1,03% | 202.790,00 |
| 13.11.2025 | 2,03 | 2,04 | 2,01 | 2,03 | -0,20% | 157.497,00 |
| 12.11.2025 | 2,05 | 2,05 | 2,01 | 2,03 | -1,02% | 179.439,00 |
| 11.11.2025 | 2,09 | 2,09 | 2,05 | 2,06 | -1,06% | 284.105,00 |
| 10.11.2025 | 2,07 | 2,08 | 2,04 | 2,08 | 2,32% | 252.057,00 |
| 07.11.2025 | 2,06 | 2,07 | 2,02 | 2,03 | -1,50% | 474.433,00 |
| 06.11.2025 | 2,09 | 2,09 | 2,05 | 2,06 | -2,04% | 216.201,00 |
| 05.11.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,86% | 347.811,00 |
| 04.11.2025 | 2,08 | 2,10 | 2,08 | 2,09 | -1,04% | 191.364,00 |
| 03.11.2025 | 2,11 | 2,14 | 2,09 | 2,11 | 0,29% | 146.605,00 |
| 31.10.2025 | 2,07 | 2,11 | 2,07 | 2,10 | 1,15% | 127.810,00 |
| 30.10.2025 | 2,07 | 2,08 | 2,05 | 2,08 | 0,00% | 249.261,00 |
| 29.10.2025 | 2,15 | 2,15 | 2,07 | 2,08 | -1,42% | 157.611,00 |
| 28.10.2025 | 2,09 | 2,11 | 2,08 | 2,11 | 1,05% | 343.516,00 |
| 27.10.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,86% | 161.880,00 |
| 24.10.2025 | 2,09 | 2,11 | 2,07 | 2,10 | 0,86% | 234.906,00 |
| 23.10.2025 | 2,08 | 2,11 | 2,07 | 2,09 | 1,36% | 391.318,00 |
| 22.10.2025 | 2,02 | 2,07 | 2,02 | 2,06 | 3,21% | 283.835,00 |
| 21.10.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -4,04% | 195.254,00 |
| 20.10.2025 | 2,07 | 2,10 | 2,06 | 2,08 | 1,07% | 539.094,00 |
| 17.10.2025 | 2,05 | 2,07 | 2,02 | 2,06 | -1,11% | 285.495,00 |
| 16.10.2025 | 2,03 | 2,13 | 2,03 | 2,08 | -1,19% | 150.118,00 |
| 15.10.2025 | 2,20 | 2,21 | 2,10 | 2,10 | -3,66% | 203.938,00 |
| 14.10.2025 | 2,19 | 2,19 | 2,16 | 2,18 | -0,41% | 166.329,00 |
| 13.10.2025 | 2,16 | 2,21 | 2,15 | 2,19 | 2,14% | 247.049,00 |
| 10.10.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -1,42% | 325.351,00 |
| 09.10.2025 | 2,17 | 2,19 | 2,17 | 2,18 | 0,37% | 198.164,00 |
| 08.10.2025 | 2,16 | 2,17 | 2,14 | 2,17 | 0,65% | 126.658,00 |
| 07.10.2025 | 2,16 | 2,16 | 2,13 | 2,16 | -0,09% | 132.251,00 |
| 06.10.2025 | 2,16 | 2,17 | 2,14 | 2,16 | -0,42% | 170.658,00 |
| 03.10.2025 | 2,22 | 2,23 | 2,15 | 2,17 | -2,21% | 111.271,00 |
| 02.10.2025 | 2,23 | 2,24 | 2,21 | 2,22 | -0,18% | 265.015,00 |
| 01.10.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -1,42% | 194.036,00 |
| 30.09.2025 | 2,21 | 2,26 | 2,20 | 2,25 | 1,95% | 172.666,00 |
| 29.09.2025 | 2,20 | 2,21 | 2,19 | 2,21 | 0,96% | 181.725,00 |
| 26.09.2025 | 2,15 | 2,19 | 2,15 | 2,19 | 0,83% | 149.993,00 |
| 25.09.2025 | 2,18 | 2,18 | 2,15 | 2,17 | 0,00% | 157.388,00 |
| 24.09.2025 | 2,15 | 2,18 | 2,15 | 2,17 | 0,28% | 323.706,00 |
| 23.09.2025 | 2,19 | 2,20 | 2,16 | 2,16 | -1,10% | 259.622,00 |
| 22.09.2025 | 2,15 | 2,19 | 2,14 | 2,19 | 1,81% | 255.479,00 |
| 19.09.2025 | 2,13 | 2,15 | 2,12 | 2,15 | -0,14% | 317.285,00 |
| 18.09.2025 | 2,19 | 2,19 | 2,14 | 2,15 | -1,65% | 234.176,00 |
| 17.09.2025 | 2,18 | 2,20 | 2,17 | 2,19 | 0,55% | 176.693,00 |