£1,954
0,83%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,95 | 1,96 | 1,94 | 1,94 | 0,03% | 287.112,00 |
| 05.06.2025 | 1,92 | 1,94 | 1,91 | 1,94 | 0,41% | 191.127,00 |
| 04.06.2025 | 1,95 | 1,95 | 1,91 | 1,93 | -0,75% | 202.471,00 |
| 03.06.2025 | 1,93 | 1,95 | 1,92 | 1,95 | 1,25% | 222.367,00 |
| 02.06.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 1,16% | 385.181,00 |
| 30.05.2025 | 1,87 | 1,91 | 1,87 | 1,90 | 0,42% | 273.797,00 |
| 29.05.2025 | 1,90 | 1,93 | 1,89 | 1,89 | -0,37% | 226.318,00 |
| 28.05.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,63% | 149.816,00 |
| 27.05.2025 | 1,88 | 1,91 | 1,88 | 1,91 | -0,21% | 283.299,00 |
| 26.05.2025 | 1,91 | 1,93 | 1,91 | 1,91 | 2,19% | - |
| 23.05.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,51% | 151.433,00 |
| 22.05.2025 | 1,87 | 1,87 | 1,85 | 1,86 | 0,24% | 116.236,00 |
| 21.05.2025 | 1,88 | 1,90 | 1,86 | 1,86 | -1,95% | 63.939,00 |
| 20.05.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,96% | 111.870,00 |
| 19.05.2025 | 1,87 | 1,88 | 1,84 | 1,88 | -0,11% | 304.865,00 |
| 16.05.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 1,18% | 190.800,00 |
| 15.05.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,06% | 248.705,00 |
| 14.05.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,25% | 107.335,00 |
| 13.05.2025 | 1,83 | 1,86 | 1,83 | 1,83 | 0,08% | 154.112,00 |
| 12.05.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -0,41% | 118.689,00 |
| 09.05.2025 | 1,87 | 1,87 | 1,83 | 1,84 | 0,16% | 83.806,00 |
| 08.05.2025 | 1,82 | 1,87 | 1,82 | 1,84 | -0,30% | 246.895,00 |
| 07.05.2025 | 1,86 | 1,86 | 1,79 | 1,84 | -0,30% | 236.258,00 |
| 06.05.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 2,28% | 267.631,00 |
| 05.05.2025 | 1,82 | 1,84 | 1,80 | 1,81 | 0,57% | - |
| 02.05.2025 | 1,79 | 1,80 | 1,77 | 1,80 | 1,61% | 120.708,00 |
| 01.05.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 2,61% | 71.228,00 |
| 30.04.2025 | 1,69 | 1,74 | 1,69 | 1,72 | 0,82% | 151.761,00 |
| 29.04.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,77% | 107.897,00 |
| 28.04.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 0,79% | 252.229,00 |
| 25.04.2025 | 1,66 | 1,66 | 1,61 | 1,65 | -0,48% | 108.784,00 |
| 24.04.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,41% | 104.742,00 |
| 23.04.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -0,37% | 163.330,00 |
| 22.04.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -1,14% | 94.621,00 |
| 17.04.2025 | 1,63 | 1,66 | 1,62 | 1,66 | 1,41% | 35.438,00 |
| 16.04.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -0,67% | 92.221,00 |
| 15.04.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 3,84% | 218.566,00 |
| 14.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 1,60% | 49.618,00 |
| 11.04.2025 | 1,55 | 1,57 | 1,52 | 1,56 | 1,63% | 144.182,00 |
| 10.04.2025 | 1,58 | 1,60 | 1,53 | 1,54 | 2,33% | 336.583,00 |
| 09.04.2025 | 1,48 | 1,52 | 1,48 | 1,50 | -1,96% | 98.121,00 |
| 08.04.2025 | 1,48 | 1,53 | 1,46 | 1,53 | 5,04% | 284.319,00 |
| 07.04.2025 | 1,43 | 1,50 | 1,38 | 1,46 | -1,12% | 218.478,00 |
| 04.04.2025 | 1,53 | 1,53 | 1,46 | 1,48 | -3,78% | 196.018,00 |
| 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 |