£1,359
1,69%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 0,94% | 222.890,00 |
| 31.10.2024 | 1,35 | 1,36 | 1,33 | 1,34 | -1,73% | 140.941,00 |
| 30.10.2024 | 1,32 | 1,38 | 1,32 | 1,36 | 2,92% | 243.737,00 |
| 29.10.2024 | 1,39 | 1,40 | 1,32 | 1,32 | -5,54% | 245.148,00 |
| 28.10.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 1,82% | 65.157,00 |
| 25.10.2024 | 1,37 | 1,39 | 1,37 | 1,37 | 0,44% | 73.733,00 |
| 24.10.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,29% | 136.170,00 |
| 23.10.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,36% | 70.841,00 |
| 22.10.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,04% | 44.159,00 |
| 21.10.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,90% | 116.854,00 |
| 18.10.2024 | 1,37 | 1,40 | 1,37 | 1,38 | 0,66% | 90.990,00 |
| 17.10.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -0,54% | 90.201,00 |
| 16.10.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,25% | 145.184,00 |
| 15.10.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 1,47% | 368.407,00 |
| 14.10.2024 | 1,37 | 1,37 | 1,36 | 1,37 | 0,29% | 169.920,00 |
| 11.10.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -0,37% | 144.864,00 |
| 10.10.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,09% | 140.015,00 |
| 09.10.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 1,02% | 124.489,00 |
| 08.10.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -1,48% | 119.716,00 |
| 07.10.2024 | 1,38 | 1,40 | 1,37 | 1,39 | -0,68% | 249.254,00 |
| 04.10.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 0,36% | 160.544,00 |
| 03.10.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,00% | 174.017,00 |
| 02.10.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -1,95% | 407.942,00 |
| 01.10.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -2,32% | 140.132,00 |
| 30.09.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -2,39% | 140.199,00 |
| 27.09.2024 | 1,50 | 1,51 | 1,50 | 1,50 | 0,67% | 19.089,00 |
| 26.09.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 1,84% | 30.723,00 |
| 25.09.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -0,54% | 64.339,00 |
| 24.09.2024 | 1,46 | 1,49 | 1,46 | 1,48 | 0,55% | 143.004,00 |
| 23.09.2024 | 1,46 | 1,49 | 1,46 | 1,47 | 0,34% | 59.675,00 |
| 20.09.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -5,10% | 339.781,00 |
| 19.09.2024 | 1,56 | 1,57 | 1,54 | 1,54 | -1,85% | 245.422,00 |
| 18.09.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 0,48% | 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 |