58,900€
-0,17%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,60 | 59,30 | 57,60 | 58,90 | -0,17% | - |
27.03.2024 | 58,20 | 59,00 | 58,00 | 59,00 | 0,00% | 1.201,00 |
26.03.2024 | 58,20 | 59,00 | 58,20 | 59,00 | 0,34% | 819,00 |
25.03.2024 | 59,20 | 59,60 | 58,20 | 58,80 | -0,34% | 1.277,00 |
22.03.2024 | 57,60 | 59,00 | 57,40 | 59,00 | 1,37% | 2.118,00 |
21.03.2024 | 56,60 | 58,20 | 56,60 | 58,20 | 0,69% | 1.965,00 |
20.03.2024 | 55,60 | 57,80 | 55,60 | 57,80 | 2,48% | 2.840,00 |
19.03.2024 | 53,60 | 56,40 | 53,40 | 56,40 | 4,06% | 3.088,00 |
18.03.2024 | 54,40 | 55,60 | 51,00 | 54,20 | -1,45% | 12.987,00 |
15.03.2024 | 55,60 | 55,60 | 54,80 | 55,00 | -1,08% | 5.418,00 |
14.03.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | 405,00 |
13.03.2024 | 54,40 | 55,60 | 54,40 | 55,60 | 1,09% | 4.630,00 |
12.03.2024 | 54,40 | 55,20 | 54,20 | 55,00 | -1,43% | 3.526,00 |
11.03.2024 | 54,60 | 55,80 | 54,60 | 55,80 | 0,72% | 2.410,00 |
08.03.2024 | 54,60 | 55,40 | 53,60 | 55,40 | 0,36% | 3.763,00 |
07.03.2024 | 55,80 | 55,80 | 54,80 | 55,20 | -0,72% | 1.395,00 |
06.03.2024 | 55,60 | 55,80 | 55,00 | 55,60 | -0,71% | 1.454,00 |
05.03.2024 | 55,60 | 56,00 | 55,60 | 56,00 | -0,36% | 600,00 |
04.03.2024 | 55,60 | 56,20 | 55,60 | 56,20 | 0,36% | 990,00 |
01.03.2024 | 56,00 | 56,00 | 55,80 | 56,00 | -0,71% | 721,00 |
29.02.2024 | 56,00 | 56,40 | 55,60 | 56,40 | 0,00% | 3.574,00 |
28.02.2024 | 56,00 | 56,40 | 56,00 | 56,40 | 0,00% | 1.104,00 |
27.02.2024 | 56,60 | 56,60 | 55,80 | 56,40 | 0,00% | 787,00 |
26.02.2024 | 56,20 | 56,40 | 55,80 | 56,40 | -0,35% | 2.343,00 |
23.02.2024 | 56,00 | 56,60 | 55,80 | 56,60 | 0,35% | 1.371,00 |
22.02.2024 | 55,80 | 56,40 | 55,80 | 56,40 | 0,00% | 2.559,00 |
21.02.2024 | 56,00 | 56,40 | 56,00 | 56,40 | 0,71% | 2.038,00 |
20.02.2024 | 55,40 | 56,00 | 55,00 | 56,00 | 0,00% | 1.646,00 |
19.02.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 605,00 |
16.02.2024 | 55,20 | 56,00 | 55,00 | 56,00 | 0,36% | 1.490,00 |
15.02.2024 | 55,20 | 55,80 | 54,60 | 55,80 | 0,00% | 704,00 |
14.02.2024 | 55,00 | 55,80 | 54,20 | 55,80 | 1,09% | 1.247,00 |
13.02.2024 | 54,40 | 55,20 | 54,00 | 55,20 | 0,00% | 1.695,00 |
12.02.2024 | 55,00 | 55,20 | 54,40 | 55,20 | -0,72% | 1.287,00 |
09.02.2024 | 55,40 | 55,60 | 55,40 | 55,60 | 0,72% | 433,00 |
08.02.2024 | 54,80 | 55,80 | 54,60 | 55,20 | -0,72% | 1.546,00 |
07.02.2024 | 56,20 | 56,20 | 54,60 | 55,60 | -1,07% | 1.293,00 |
06.02.2024 | 57,20 | 57,20 | 55,80 | 56,20 | -2,43% | 3.622,00 |
05.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | 303,00 |
02.02.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | 252,00 |
01.02.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | 3,00 |
31.01.2024 | 57,20 | 57,60 | 57,20 | 57,60 | -0,35% | 1.260,00 |
30.01.2024 | 57,40 | 57,80 | 57,00 | 57,80 | 0,00% | 1.731,00 |
29.01.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | 463,00 |
26.01.2024 | 57,60 | 57,80 | 57,60 | 57,80 | 0,35% | 800,00 |
25.01.2024 | 57,40 | 57,60 | 57,40 | 57,60 | 0,70% | 798,00 |
24.01.2024 | 57,00 | 57,20 | 57,00 | 57,20 | 0,35% | 676,00 |
23.01.2024 | 56,40 | 57,00 | 56,00 | 57,00 | 0,00% | 2.128,00 |
22.01.2024 | 56,80 | 57,00 | 56,20 | 57,00 | 0,71% | 1.279,00 |
19.01.2024 | 57,20 | 57,40 | 56,00 | 56,60 | -1,39% | 8.648,00 |
18.01.2024 | 57,20 | 57,40 | 57,00 | 57,40 | -0,69% | 1.845,00 |
17.01.2024 | 57,00 | 57,80 | 57,00 | 57,80 | -0,34% | 1.765,00 |
16.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 554,00 |
15.01.2024 | 57,40 | 57,80 | 57,40 | 57,60 | 0,00% | 1.175,00 |
12.01.2024 | 57,00 | 57,60 | 57,00 | 57,60 | 0,35% | 190,00 |
11.01.2024 | 58,00 | 58,00 | 56,60 | 57,40 | -1,03% | 3.254,00 |
10.01.2024 | 57,80 | 58,00 | 57,80 | 58,00 | 0,35% | 410,00 |
09.01.2024 | 57,20 | 58,20 | 57,20 | 57,80 | -0,34% | 158,00 |
08.01.2024 | 57,40 | 58,20 | 57,40 | 58,00 | 0,35% | 286,00 |
05.01.2024 | 58,80 | 58,80 | 57,80 | 57,80 | -2,03% | 1.123,00 |
04.01.2024 | 58,40 | 59,00 | 58,00 | 59,00 | 0,00% | 735,00 |
03.01.2024 | 58,40 | 59,00 | 58,40 | 59,00 | 1,03% | 385,00 |
02.01.2024 | 57,40 | 58,40 | 57,40 | 58,40 | 0,00% | 463,00 |
29.12.2023 | 57,40 | 58,40 | 57,40 | 58,40 | 0,69% | 1.088,00 |
28.12.2023 | 57,40 | 58,00 | 57,00 | 58,00 | 0,00% | 2.268,00 |
27.12.2023 | 57,20 | 58,00 | 56,60 | 58,00 | 1,40% | 1.735,00 |
22.12.2023 | 57,40 | 57,60 | 56,60 | 57,20 | -1,04% | 1.237,00 |
21.12.2023 | 57,20 | 57,80 | 57,00 | 57,80 | 0,70% | 687,00 |
20.12.2023 | 57,40 | 57,80 | 57,40 | 57,40 | 0,00% | 310,00 |
19.12.2023 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
18.12.2023 | 57,40 | 58,00 | 57,00 | 57,80 | -0,34% | 659,00 |
15.12.2023 | 57,80 | 58,00 | 56,80 | 58,00 | 0,00% | 81,00 |
14.12.2023 | 57,00 | 58,00 | 57,00 | 58,00 | 0,69% | 654,00 |
13.12.2023 | 57,20 | 57,60 | 57,00 | 57,60 | 0,35% | 468,00 |
12.12.2023 | 57,20 | 57,40 | 56,80 | 57,40 | 0,35% | 552,00 |
11.12.2023 | 57,00 | 57,20 | 56,60 | 57,20 | 0,00% | 126,00 |
08.12.2023 | 56,80 | 57,20 | 56,60 | 57,20 | 0,70% | 242,00 |
07.12.2023 | 57,20 | 57,80 | 56,80 | 56,80 | -0,70% | 386,00 |
06.12.2023 | 57,00 | 57,20 | 57,00 | 57,20 | 0,35% | 800,00 |
05.12.2023 | 57,20 | 57,60 | 57,00 | 57,00 | -1,38% | 1.279,00 |
04.12.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | 42,00 |
01.12.2023 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | - |
30.11.2023 | 57,00 | 57,60 | 56,60 | 57,60 | 0,00% | 1.557,00 |
29.11.2023 | 57,40 | 57,60 | 56,60 | 57,60 | 0,35% | 902,00 |
28.11.2023 | 56,80 | 57,40 | 56,20 | 57,40 | 1,06% | 779,00 |
27.11.2023 | 56,60 | 57,40 | 56,40 | 56,80 | 0,71% | 698,00 |
24.11.2023 | 57,00 | 57,20 | 56,20 | 56,40 | -1,74% | 1.078,00 |
23.11.2023 | 57,00 | 57,40 | 56,20 | 57,40 | 1,77% | 455,00 |
22.11.2023 | 56,20 | 57,00 | 55,40 | 56,40 | -1,40% | 748,00 |
21.11.2023 | 56,40 | 57,20 | 56,40 | 57,20 | 0,35% | 249,00 |
20.11.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 0,35% | 111,00 |
17.11.2023 | 56,60 | 56,80 | 56,20 | 56,80 | 0,71% | 1.116,00 |
16.11.2023 | 56,00 | 56,40 | 56,00 | 56,40 | 0,71% | 518,00 |
15.11.2023 | 55,60 | 56,40 | 55,60 | 56,00 | -0,71% | 376,00 |
14.11.2023 | 56,40 | 56,40 | 56,00 | 56,40 | 0,00% | 788,00 |
13.11.2023 | 55,60 | 56,40 | 55,40 | 56,40 | 0,00% | 1.160,00 |
10.11.2023 | 56,00 | 56,40 | 56,00 | 56,40 | 0,71% | 793,00 |
09.11.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 0,72% | 1.161,00 |
08.11.2023 | 55,00 | 56,00 | 54,40 | 55,60 | -0,71% | 996,00 |
07.11.2023 | 55,00 | 56,00 | 54,20 | 56,00 | 0,00% | 3.875,00 |