£2,251
1,39%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | -0,87% | 197.070,00 |
| 15.09.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,05% | 152.389,00 |
| 12.09.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -0,46% | 316.701,00 |
| 11.09.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 2,35% | - |
| 10.09.2025 | 2,13 | 2,17 | 2,10 | 2,15 | 0,58% | - |
| 09.09.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,35% | - |
| 08.09.2025 | 2,18 | 2,18 | 2,15 | 2,15 | 0,40% | - |
| 05.09.2025 | 2,15 | 2,16 | 2,13 | 2,14 | -0,47% | 326.327,00 |
| 04.09.2025 | 2,15 | 2,16 | 2,13 | 2,15 | -0,09% | 247.815,00 |
| 03.09.2025 | 2,16 | 2,17 | 2,14 | 2,15 | 0,37% | 269.625,00 |
| 02.09.2025 | 2,22 | 2,22 | 2,13 | 2,14 | -3,21% | 334.839,00 |
| 01.09.2025 | 2,23 | 2,24 | 2,21 | 2,22 | -0,14% | 301.474,00 |
| 29.08.2025 | 2,24 | 2,25 | 2,22 | 2,22 | -0,81% | 262.808,00 |
| 28.08.2025 | 2,27 | 2,28 | 2,21 | 2,24 | -1,24% | 296.770,00 |
| 27.08.2025 | 2,25 | 2,26 | 2,24 | 2,26 | 1,16% | 335.602,00 |
| 26.08.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -2,67% | 330.357,00 |
| 25.08.2025 | 2,30 | 2,33 | 2,29 | 2,30 | 1,65% | - |
| 22.08.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 1,03% | 395.707,00 |
| 21.08.2025 | 2,26 | 2,27 | 2,24 | 2,24 | -0,58% | 337.139,00 |
| 20.08.2025 | 2,26 | 2,26 | 2,23 | 2,25 | -0,27% | 381.462,00 |
| 19.08.2025 | 2,25 | 2,28 | 2,25 | 2,26 | 0,62% | 430.434,00 |
| 18.08.2025 | 2,27 | 2,28 | 2,24 | 2,24 | -1,23% | 282.071,00 |
| 15.08.2025 | 2,27 | 2,29 | 2,26 | 2,27 | 0,26% | 384.318,00 |
| 14.08.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -0,35% | 258.199,00 |
| 13.08.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -1,39% | 293.245,00 |
| 12.08.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 0,35% | 158.602,00 |
| 11.08.2025 | 2,31 | 2,31 | 2,29 | 2,30 | -0,09% | 149.521,00 |
| 08.08.2025 | 2,31 | 2,34 | 2,29 | 2,30 | -0,43% | 266.901,00 |
| 07.08.2025 | 2,32 | 2,32 | 2,30 | 2,31 | -0,43% | 237.631,00 |
| 06.08.2025 | 2,32 | 2,32 | 2,30 | 2,32 | 0,61% | 152.068,00 |
| 05.08.2025 | 2,30 | 2,31 | 2,29 | 2,31 | 1,14% | 270.716,00 |
| 04.08.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,88% | 457.413,00 |
| 01.08.2025 | 2,25 | 2,27 | 2,24 | 2,26 | 0,18% | 364.560,00 |
| 31.07.2025 | 2,21 | 2,26 | 2,19 | 2,26 | 2,59% | 508.669,00 |
| 30.07.2025 | 2,19 | 2,21 | 2,18 | 2,20 | 0,78% | 368.454,00 |
| 29.07.2025 | 2,22 | 2,23 | 2,18 | 2,18 | -1,71% | 520.820,00 |
| 28.07.2025 | 2,21 | 2,26 | 2,21 | 2,22 | 1,37% | 492.605,00 |
| 25.07.2025 | 2,17 | 2,20 | 2,16 | 2,19 | 0,92% | 402.368,00 |
| 24.07.2025 | 2,21 | 2,22 | 2,17 | 2,17 | -1,18% | 152.595,00 |
| 23.07.2025 | 2,20 | 2,22 | 2,19 | 2,20 | 0,37% | 307.368,00 |
| 22.07.2025 | 2,23 | 2,24 | 2,19 | 2,19 | -2,23% | 344.490,00 |
| 21.07.2025 | 2,21 | 2,25 | 2,20 | 2,24 | 1,82% | 289.014,00 |
| 18.07.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -1,71% | 216.098,00 |
| 17.07.2025 | 2,23 | 2,25 | 2,19 | 2,24 | 2,96% | 637.822,00 |
| 16.07.2025 | 2,19 | 2,20 | 2,17 | 2,17 | -0,64% | 200.375,00 |
| 15.07.2025 | 2,21 | 2,23 | 2,19 | 2,19 | -0,82% | 220.263,00 |
| 14.07.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 0,18% | 197.097,00 |
| 11.07.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -0,41% | 242.649,00 |
| 10.07.2025 | 2,24 | 2,25 | 2,20 | 2,21 | -0,76% | 285.845,00 |
| 09.07.2025 | 2,25 | 2,27 | 2,22 | 2,23 | -1,07% | 331.638,00 |
| 08.07.2025 | 2,23 | 2,27 | 2,22 | 2,25 | 0,94% | 470.517,00 |
| 07.07.2025 | 2,22 | 2,24 | 2,22 | 2,23 | 0,36% | 420.370,00 |
| 04.07.2025 | 2,19 | 2,23 | 2,19 | 2,22 | -0,05% | 252.710,00 |
| 03.07.2025 | 2,29 | 2,29 | 2,22 | 2,22 | -2,54% | 348.401,00 |
| 02.07.2025 | 2,35 | 2,36 | 2,27 | 2,28 | -1,55% | 505.391,00 |
| 01.07.2025 | 2,31 | 2,32 | 2,29 | 2,32 | 0,43% | 507.529,00 |
| 30.06.2025 | 2,30 | 2,32 | 2,24 | 2,31 | -0,22% | 475.189,00 |
| 27.06.2025 | 2,34 | 2,34 | 2,29 | 2,31 | -0,09% | 249.136,00 |
| 26.06.2025 | 2,29 | 2,32 | 2,29 | 2,31 | 0,83% | 257.585,00 |
| 25.06.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -0,69% | 334.992,00 |
| 24.06.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 1,85% | 325.190,00 |
| 23.06.2025 | 2,22 | 2,27 | 2,21 | 2,27 | 1,70% | 424.757,00 |
| 20.06.2025 | 2,20 | 2,25 | 2,20 | 2,23 | 1,55% | 544.182,00 |
| 19.06.2025 | 2,21 | 2,23 | 2,19 | 2,20 | -2,40% | 430.466,00 |
| 18.06.2025 | 2,22 | 2,25 | 2,21 | 2,25 | 1,26% | 316.249,00 |
| 17.06.2025 | 2,27 | 2,27 | 2,21 | 2,22 | -2,20% | 126.397,00 |
| 16.06.2025 | 2,27 | 2,29 | 2,24 | 2,27 | -0,09% | 299.978,00 |
| 13.06.2025 | 2,27 | 2,28 | 2,23 | 2,27 | 1,07% | 290.010,00 |
| 12.06.2025 | 2,17 | 2,25 | 2,17 | 2,25 | 3,40% | 637.073,00 |
| 11.06.2025 | 2,16 | 2,18 | 2,11 | 2,18 | -0,37% | 374.295,00 |
| 10.06.2025 | 1,97 | 2,20 | 1,97 | 2,18 | 13,40% | 598.326,00 |
| 09.06.2025 | 1,94 | 1,95 | 1,92 | 1,93 | -0,67% | 203.498,00 |
| 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 |