59,400€
0,34%
Echtzeit-Aktienkurs FIRST SENSOR AG O.N.
Bid:
Ask:
Aktienkurse zur FIRST SENSOR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 59,40 | 59,40 | 59,20 | 59,20 | 0,00% | 52,00 |
| 22.04.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | 25,00 |
| 19.04.2024 | 59,00 | 59,60 | 59,00 | 59,60 | 0,34% | 185,00 |
| 18.04.2024 | 59,00 | 59,40 | 59,00 | 59,40 | 0,34% | 125,00 |
| 17.04.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | 110,00 |
| 16.04.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | 15,00 |
| 15.04.2024 | 58,60 | 59,20 | 58,60 | 59,20 | 2,07% | 87,00 |
| 12.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,36% | 25,00 |
| 11.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 2,08% | 120,00 |
| 10.04.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -2,04% | 50,00 |
| 09.04.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,03% | 169,00 |
| 08.04.2024 | 59,20 | 59,20 | 58,20 | 58,20 | 0,34% | 180,00 |
| 05.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | 8,00 |
| 04.04.2024 | 57,20 | 57,20 | 57,00 | 57,00 | -1,38% | 49,00 |
| 03.04.2024 | 59,00 | 59,00 | 57,80 | 57,80 | -2,03% | 217,00 |
| 02.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 146,00 |
| 28.03.2024 | 58,40 | 58,40 | 58,00 | 58,00 | -1,02% | 3,00 |
| 27.03.2024 | 58,20 | 58,60 | 58,00 | 58,60 | -0,34% | 523,00 |
| 26.03.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,03% | 34,00 |
| 25.03.2024 | 59,00 | 59,20 | 58,00 | 58,20 | -1,02% | 240,00 |
| 22.03.2024 | 58,20 | 58,80 | 57,00 | 58,80 | 1,38% | 225,00 |
| 21.03.2024 | 57,00 | 58,00 | 56,80 | 58,00 | 3,57% | 213,00 |
| 20.03.2024 | 55,40 | 56,00 | 55,40 | 56,00 | 3,32% | 774,00 |
| 19.03.2024 | 53,60 | 54,20 | 53,60 | 54,20 | 1,88% | 510,00 |
| 18.03.2024 | 53,60 | 54,00 | 50,20 | 53,20 | -3,62% | 1.097,00 |
| 15.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | 100,00 |
| 14.03.2024 | 55,00 | 55,40 | 55,00 | 55,40 | 2,21% | 84,00 |
| 13.03.2024 | 54,80 | 54,80 | 54,20 | 54,20 | -1,09% | 78,00 |
| 12.03.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | 10,00 |
| 11.03.2024 | 55,20 | 55,20 | 54,40 | 54,80 | 1,86% | 400,00 |
| 08.03.2024 | 54,60 | 54,60 | 53,80 | 53,80 | -2,36% | 260,00 |
| 07.03.2024 | 55,40 | 55,40 | 54,90 | 55,10 | 0,18% | - |
| 06.03.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -0,72% | 365,00 |
| 05.03.2024 | 56,20 | 56,20 | 55,40 | 55,40 | 0,36% | - |
| 04.03.2024 | 55,80 | 55,80 | 55,20 | 55,20 | -0,72% | 157,00 |
| 01.03.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | 4,00 |
| 29.02.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,72% | 60,00 |
| 28.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | 104,00 |
| 27.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | 18,00 |
| 26.02.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | 40,00 |
| 23.02.2024 | 55,80 | 56,60 | 55,40 | 56,40 | 1,08% | 218,00 |
| 22.02.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -1,06% | 34,00 |
| 21.02.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | 25,00 |
| 20.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | 2,00 |
| 19.02.2024 | 55,60 | 55,80 | 55,40 | 55,80 | 0,72% | 204,00 |
| 16.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,36% | 13,00 |
| 15.02.2024 | 55,20 | 55,60 | 55,20 | 55,20 | -0,36% | 116,00 |
| 14.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 1,47% | 100,00 |
| 13.02.2024 | 54,20 | 55,00 | 54,20 | 54,60 | -0,73% | 197,00 |
| 12.02.2024 | 54,80 | 55,00 | 54,80 | 55,00 | -0,72% | 280,00 |
| 09.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 1,47% | 80,00 |
| 08.02.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | 250,00 |
| 07.02.2024 | 54,80 | 54,80 | 54,40 | 54,80 | -0,36% | 285,00 |
| 06.02.2024 | 56,40 | 56,40 | 55,00 | 55,00 | -3,85% | 539,00 |
| 05.02.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | 25,00 |
| 02.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,52% | 5,00 |
| 01.02.2024 | 57,60 | 57,60 | 57,20 | 57,30 | -0,17% | - |
| 31.01.2024 | 57,60 | 57,60 | 57,40 | 57,40 | 0,35% | 160,00 |
| 30.01.2024 | 57,80 | 57,80 | 57,10 | 57,20 | 0,00% | - |
| 29.01.2024 | 57,40 | 57,40 | 57,00 | 57,20 | -0,69% | 45,00 |
| 26.01.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | 5,00 |
| 25.01.2024 | 56,40 | 57,40 | 56,40 | 57,40 | 0,70% | 44,00 |
| 24.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | 10,00 |
| 23.01.2024 | 57,00 | 57,00 | 56,60 | 56,60 | 0,35% | 65,00 |
| 22.01.2024 | 56,20 | 56,40 | 56,00 | 56,40 | -1,74% | 578,00 |
| 19.01.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,53% | 140,00 |
| 18.01.2024 | 58,00 | 58,00 | 56,90 | 57,10 | -0,17% | - |
| 17.01.2024 | 57,40 | 57,60 | 57,20 | 57,20 | -0,17% | 523,00 |
| 16.01.2024 | 57,30 | 57,40 | 57,20 | 57,30 | 0,53% | - |
| 15.01.2024 | 57,00 | 57,20 | 56,80 | 57,00 | -0,18% | 603,00 |
| 12.01.2024 | 57,40 | 57,40 | 57,00 | 57,10 | 1,96% | - |
| 11.01.2024 | 57,20 | 57,40 | 55,60 | 56,00 | -2,61% | 1.158,00 |
| 10.01.2024 | 57,80 | 57,80 | 57,30 | 57,50 | 0,17% | - |
| 09.01.2024 | 57,20 | 57,40 | 57,20 | 57,40 | -0,69% | 93,00 |
| 08.01.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | 2,00 |
| 05.01.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | 46,00 |
| 04.01.2024 | 59,00 | 59,00 | 58,00 | 58,40 | -0,68% | 286,00 |
| 03.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,73% | 10,00 |
| 02.01.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 49,00 |
| 29.12.2023 | 57,40 | 57,80 | 57,20 | 57,80 | 0,70% | 315,00 |
| 28.12.2023 | 57,20 | 57,40 | 57,20 | 57,40 | 1,77% | 151,00 |
| 27.12.2023 | 57,40 | 57,40 | 56,40 | 56,40 | -0,70% | 327,00 |
| 22.12.2023 | 57,00 | 57,00 | 56,80 | 56,80 | -0,70% | 60,00 |
| 21.12.2023 | 57,20 | 57,50 | 57,20 | 57,20 | -0,35% | - |
| 20.12.2023 | 57,30 | 57,50 | 57,20 | 57,40 | 0,17% | - |
| 19.12.2023 | 57,80 | 57,80 | 57,20 | 57,30 | -0,52% | - |
| 18.12.2023 | 58,20 | 58,40 | 57,40 | 57,60 | -0,52% | 322,00 |
| 15.12.2023 | 58,00 | 58,00 | 57,20 | 57,90 | 0,17% | - |
| 14.12.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 1,76% | 43,00 |
| 13.12.2023 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | 25,00 |
| 12.12.2023 | 57,20 | 57,30 | 56,70 | 57,20 | 0,35% | - |
| 11.12.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 0,35% | 70,00 |
| 08.12.2023 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | 100,00 |
| 07.12.2023 | 57,80 | 57,80 | 57,00 | 57,00 | -0,70% | 280,00 |
| 06.12.2023 | 56,80 | 57,40 | 56,80 | 57,40 | 1,06% | 81,00 |
| 05.12.2023 | 57,20 | 57,20 | 56,80 | 56,80 | -0,35% | 63,00 |
| 04.12.2023 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | 51,00 |
| 01.12.2023 | 57,60 | 57,60 | 57,60 | 57,60 | 0,88% | 17,00 |
| 30.11.2023 | 57,60 | 57,60 | 56,20 | 57,10 | 0,00% | - |
| 29.11.2023 | 57,40 | 57,40 | 57,00 | 57,10 | 0,88% | - |