£1,912
-0,23%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -0,59% | - |
| 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 |
| 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 |