£1,586
1,53%
Echtzeit-Aktienkurs FIRSTGRP PLC LS-,05
Bid:
Ask:
Aktienkurse zur FIRSTGRP PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,45% | 94.395,00 |
| 17.09.2024 | 1,57 | 1,57 | 1,55 | 1,56 | 1,30% | 173.350,00 |
| 16.09.2024 | 1,53 | 1,55 | 1,52 | 1,54 | -0,39% | 119.153,00 |
| 13.09.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,85% | 119.027,00 |
| 12.09.2024 | 1,54 | 1,56 | 1,53 | 1,54 | -0,55% | 113.553,00 |
| 11.09.2024 | 1,58 | 1,59 | 1,53 | 1,54 | -2,80% | 108.786,00 |
| 10.09.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,06% | 81.448,00 |
| 09.09.2024 | 1,67 | 1,67 | 1,56 | 1,59 | 1,80% | 96.686,00 |
| 06.09.2024 | 1,58 | 1,60 | 1,55 | 1,56 | -2,26% | 64.765,00 |
| 05.09.2024 | 1,66 | 1,66 | 1,59 | 1,60 | -2,03% | 41.225,00 |
| 04.09.2024 | 1,55 | 1,64 | 1,51 | 1,63 | 4,09% | 91.697,00 |
| 03.09.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | 139.055,00 |
| 02.09.2024 | 1,56 | 1,57 | 1,55 | 1,56 | -0,06% | 53.191,00 |
| 30.08.2024 | 1,56 | 1,59 | 1,56 | 1,57 | -0,25% | 130.160,00 |
| 29.08.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,76% | 54.731,00 |
| 28.08.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,50% | 65.604,00 |
| 27.08.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -1,60% | 43.420,00 |
| 26.08.2024 | 1,62 | 1,64 | 1,61 | 1,61 | 1,06% | - |
| 23.08.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 0,31% | 100.597,00 |
| 22.08.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,56% | 77.474,00 |
| 21.08.2024 | 1,59 | 1,61 | 1,59 | 1,60 | 0,44% | 110.259,00 |
| 20.08.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -2,09% | 55.875,00 |
| 19.08.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 0,68% | 25.125,00 |
| 16.08.2024 | 1,62 | 1,62 | 1,60 | 1,62 | -0,49% | 149.440,00 |
| 15.08.2024 | 1,61 | 1,64 | 1,59 | 1,63 | 1,82% | 28.900,00 |
| 14.08.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -0,87% | 60.252,00 |
| 13.08.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,31% | 132.378,00 |
| 12.08.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,82% | 82.410,00 |
| 09.08.2024 | 1,59 | 1,62 | 1,59 | 1,59 | 0,82% | 70.467,00 |
| 08.08.2024 | 1,56 | 1,58 | 1,54 | 1,58 | -0,44% | 90.122,00 |
| 07.08.2024 | 1,61 | 1,61 | 1,57 | 1,59 | -0,47% | 36.569,00 |
| 06.08.2024 | 1,63 | 1,63 | 1,57 | 1,59 | -0,16% | 143.198,00 |
| 05.08.2024 | 1,59 | 1,62 | 1,56 | 1,60 | -2,80% | 106.726,00 |
| 02.08.2024 | 1,70 | 1,70 | 1,63 | 1,64 | -3,86% | 104.017,00 |
| 01.08.2024 | 1,76 | 1,78 | 1,71 | 1,71 | -2,62% | 248.218,00 |
| 31.07.2024 | 1,72 | 1,76 | 1,71 | 1,76 | 2,33% | 326.202,00 |
| 30.07.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,00% | 83.984,00 |
| 29.07.2024 | 1,70 | 1,73 | 1,70 | 1,70 | -1,05% | 90.639,00 |
| 26.07.2024 | 1,60 | 1,72 | 1,60 | 1,72 | 0,65% | 130.380,00 |
| 25.07.2024 | 1,68 | 1,71 | 1,68 | 1,71 | -0,53% | 32.139,00 |
| 24.07.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,29% | 94.812,00 |
| 23.07.2024 | 1,76 | 1,76 | 1,71 | 1,72 | -2,44% | 37.642,00 |
| 22.07.2024 | 1,74 | 1,77 | 1,72 | 1,76 | 2,62% | 46.437,00 |
| 19.07.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,41% | 49.768,00 |
| 18.07.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -2,51% | 105.675,00 |
| 17.07.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,40% | 51.454,00 |
| 16.07.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,74% | 104.668,00 |
| 15.07.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,58% | 96.232,00 |
| 12.07.2024 | 1,72 | 1,75 | 1,71 | 1,74 | -0,23% | 62.814,00 |
| 11.07.2024 | 1,73 | 1,74 | 1,70 | 1,74 | 1,72% | 105.088,00 |
| 10.07.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 2,73% | 98.633,00 |
| 09.07.2024 | 1,68 | 1,68 | 1,66 | 1,67 | 0,36% | 165.655,00 |
| 08.07.2024 | 1,65 | 1,68 | 1,65 | 1,66 | -0,06% | 125.619,00 |
| 05.07.2024 | 1,69 | 1,72 | 1,66 | 1,66 | 0,00% | 190.527,00 |
| 04.07.2024 | 1,66 | 1,68 | 1,65 | 1,66 | 0,61% | 103.355,00 |
| 03.07.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 2,96% | 194.308,00 |
| 02.07.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,50% | 98.993,00 |
| 01.07.2024 | 1,62 | 1,64 | 1,61 | 1,63 | 2,78% | 141.244,00 |
| 28.06.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -1,71% | 71.656,00 |
| 27.06.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 1,61% | 80.675,00 |
| 26.06.2024 | 1,59 | 1,61 | 1,58 | 1,59 | 0,22% | 67.532,00 |
| 25.06.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,25% | 93.653,00 |
| 24.06.2024 | 1,51 | 1,59 | 1,51 | 1,56 | 2,02% | 241.226,00 |
| 21.06.2024 | 1,55 | 1,55 | 1,53 | 1,53 | -1,54% | 126.712,00 |
| 20.06.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,57% | 139.906,00 |
| 19.06.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,00% | 91.270,00 |
| 18.06.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,39% | 167.416,00 |
| 17.06.2024 | 1,55 | 1,55 | 1,52 | 1,54 | 0,03% | 157.017,00 |
| 14.06.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -1,85% | 390.097,00 |
| 13.06.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,19% | 354.299,00 |
| 12.06.2024 | 1,64 | 1,65 | 1,58 | 1,59 | -4,22% | 686.207,00 |
| 11.06.2024 | 1,77 | 1,77 | 1,61 | 1,66 | -2,35% | 426.786,00 |
| 10.06.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -1,11% | 178.415,00 |
| 07.06.2024 | 1,75 | 1,76 | 1,71 | 1,72 | -1,66% | 146.761,00 |
| 06.06.2024 | 1,74 | 1,76 | 1,72 | 1,75 | 1,92% | 229.281,00 |
| 05.06.2024 | 1,73 | 1,76 | 1,71 | 1,72 | 1,24% | 221.296,00 |
| 04.06.2024 | 1,73 | 1,73 | 1,68 | 1,69 | -2,02% | 259.456,00 |
| 03.06.2024 | 1,71 | 1,75 | 1,71 | 1,73 | 1,89% | 355.991,00 |
| 31.05.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -1,05% | 282.041,00 |
| 30.05.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 2,57% | 502.629,00 |
| 29.05.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,11% | 189.097,00 |
| 28.05.2024 | 1,68 | 1,75 | 1,68 | 1,71 | -0,32% | 464.363,00 |
| 27.05.2024 | 1,72 | 1,74 | 1,70 | 1,71 | 1,63% | - |
| 24.05.2024 | 1,69 | 1,69 | 1,67 | 1,69 | -1,23% | 216.972,00 |
| 23.05.2024 | 1,72 | 1,72 | 1,69 | 1,71 | -1,56% | 146.775,00 |
| 22.05.2024 | 1,75 | 1,75 | 1,71 | 1,73 | 0,67% | 233.880,00 |
| 21.05.2024 | 1,72 | 1,74 | 1,71 | 1,72 | 0,26% | 184.093,00 |
| 20.05.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,06% | 126.399,00 |
| 17.05.2024 | 1,72 | 1,72 | 1,70 | 1,72 | 0,17% | 122.879,00 |
| 16.05.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -0,61% | 330.212,00 |
| 15.05.2024 | 1,76 | 1,76 | 1,71 | 1,73 | -1,40% | 272.832,00 |
| 14.05.2024 | 1,70 | 1,76 | 1,70 | 1,75 | 2,70% | 150.595,00 |
| 13.05.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,18% | 277.920,00 |
| 10.05.2024 | 1,70 | 1,73 | 1,69 | 1,70 | 0,38% | 266.602,00 |
| 09.05.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,26% | 142.872,00 |
| 08.05.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,31% | 162.682,00 |
| 07.05.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -2,32% | 254.573,00 |
| 06.05.2024 | 1,71 | 1,73 | 1,68 | 1,72 | 2,62% | - |
| 03.05.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -0,27% | 256.655,00 |
| 02.05.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 0,75% | 190.750,00 |