Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | - |
| 22.03.2021 | 40,10 | 40,10 | 40,10 | 40,10 | -0,25% | - |
| 17.03.2021 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 24.02.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 07.01.2021 | 40,85 | 40,85 | 40,85 | 40,85 | 0,37% | - |
| 30.12.2020 | 40,70 | 40,70 | 40,70 | 40,70 | 0,74% | - |
| 29.12.2020 | 40,35 | 40,40 | 40,35 | 40,40 | 0,12% | - |
| 21.12.2020 | 40,35 | 40,35 | 40,35 | 40,35 | -0,12% | - |
| 18.12.2020 | 40,50 | 40,50 | 40,40 | 40,40 | 0,37% | - |
| 07.12.2020 | 40,25 | 40,25 | 40,25 | 40,25 | 0,00% | - |
| 30.11.2020 | 40,15 | 40,25 | 40,15 | 40,25 | 0,37% | - |
| 20.11.2020 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 17.11.2020 | 40,10 | 40,10 | 40,10 | 40,10 | -0,12% | - |
| 16.11.2020 | 40,20 | 40,25 | 40,15 | 40,15 | -0,37% | - |
| 11.11.2020 | 40,30 | 40,30 | 40,30 | 40,30 | 0,25% | - |
| 06.11.2020 | 40,20 | 40,20 | 40,20 | 40,20 | 0,37% | - |
| 23.10.2020 | 40,05 | 40,05 | 40,05 | 40,05 | 0,12% | - |
| 21.10.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,38% | - |
| 20.10.2020 | 40,00 | 40,00 | 39,85 | 39,85 | -0,75% | - |
| 15.10.2020 | 40,15 | 40,15 | 40,15 | 40,15 | 0,25% | - |
| 14.10.2020 | 39,81 | 40,05 | 39,81 | 40,05 | 0,11% | - |
| 13.10.2020 | 39,80 | 40,01 | 39,80 | 40,01 | 0,39% | - |
| 09.10.2020 | 39,81 | 39,85 | 39,80 | 39,85 | -0,37% | - |
| 06.10.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 0,38% | - |
| 29.09.2020 | 39,85 | 39,85 | 39,85 | 39,85 | 0,38% | - |
| 15.09.2020 | 39,75 | 39,75 | 39,70 | 39,70 | 0,13% | - |
| 07.09.2020 | 39,65 | 39,65 | 39,65 | 39,65 | 0,89% | - |
| 04.09.2020 | 39,15 | 39,45 | 39,15 | 39,30 | -1,01% | - |
| 25.08.2020 | 39,70 | 39,70 | 39,70 | 39,70 | -0,25% | - |
| 24.08.2020 | 39,80 | 39,80 | 39,80 | 39,80 | 1,00% | - |
| 17.08.2020 | 38,46 | 39,46 | 38,46 | 39,41 | -0,50% | - |
| 14.08.2020 | 39,36 | 39,61 | 39,36 | 39,61 | 0,89% | - |
| 13.08.2020 | 39,41 | 39,41 | 38,51 | 39,26 | -0,25% | - |
| 12.08.2020 | 39,51 | 39,51 | 39,36 | 39,36 | 0,14% | - |
| 07.08.2020 | 39,25 | 39,30 | 39,25 | 39,30 | 0,26% | - |
| 06.08.2020 | 39,25 | 39,25 | 39,20 | 39,20 | 0,50% | - |
| 05.08.2020 | 39,51 | 39,51 | 38,66 | 39,01 | 0,66% | - |
| 04.08.2020 | 38,80 | 38,85 | 38,70 | 38,75 | -0,26% | - |
| 03.08.2020 | 38,65 | 38,85 | 38,65 | 38,85 | -0,89% | - |
| 31.07.2020 | 38,75 | 39,20 | 38,75 | 39,20 | 1,16% | - |
| 30.07.2020 | 38,80 | 38,80 | 38,75 | 38,75 | -0,13% | - |
| 29.07.2020 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 28.07.2020 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.07.2020 | 38,81 | 38,81 | 38,80 | 38,80 | -0,01% | - |
| 24.07.2020 | 38,81 | 38,81 | 38,81 | 38,81 | -1,52% | - |
| 23.07.2020 | 38,76 | 39,51 | 38,76 | 39,41 | 1,68% | - |
| 22.07.2020 | 38,76 | 38,76 | 38,76 | 38,76 | 0,00% | - |
| 21.07.2020 | 38,76 | 38,76 | 38,76 | 38,76 | -0,51% | - |
| 20.07.2020 | 39,26 | 39,36 | 38,96 | 38,96 | -0,89% | - |
| 17.07.2020 | 39,31 | 39,31 | 39,31 | 39,31 | 1,69% | - |
| 16.07.2020 | 38,65 | 38,65 | 38,65 | 38,65 | 0,00% | - |
| 15.07.2020 | 38,65 | 38,65 | 38,65 | 38,65 | 0,00% | - |
| 14.07.2020 | 38,65 | 38,65 | 38,65 | 38,65 | -0,13% | - |
| 10.07.2020 | 38,90 | 38,90 | 38,70 | 38,70 | -0,01% | - |
| 07.07.2020 | 38,41 | 38,71 | 38,26 | 38,71 | 0,65% | - |
| 06.07.2020 | 38,71 | 38,71 | 38,31 | 38,46 | 0,13% | - |
| 02.07.2020 | 38,31 | 38,41 | 38,26 | 38,41 | -0,26% | - |
| 29.06.2020 | 38,25 | 38,81 | 38,25 | 38,51 | 1,06% | - |
| 24.06.2020 | 38,10 | 38,10 | 38,10 | 38,10 | 0,12% | - |
| 23.06.2020 | 38,21 | 38,21 | 38,06 | 38,06 | 0,53% | - |
| 22.06.2020 | 37,91 | 37,91 | 37,86 | 37,86 | -0,12% | - |
| 16.06.2020 | 37,90 | 37,90 | 37,90 | 37,90 | 0,00% | - |
| 15.06.2020 | 38,65 | 38,65 | 37,90 | 37,90 | -1,94% | - |
| 12.06.2020 | 37,95 | 38,85 | 37,95 | 38,65 | 1,84% | - |
| 10.06.2020 | 37,95 | 37,95 | 37,95 | 37,95 | 0,00% | - |
| 09.06.2020 | 37,95 | 37,95 | 37,95 | 37,95 | -0,26% | - |
| 04.06.2020 | 38,05 | 38,05 | 38,05 | 38,05 | 0,26% | - |
| 02.06.2020 | 37,90 | 38,00 | 37,90 | 37,95 | 0,13% | - |
| 29.05.2020 | 37,90 | 37,90 | 37,90 | 37,90 | 0,66% | - |
| 27.05.2020 | 37,65 | 37,65 | 37,65 | 37,65 | 0,00% | - |
| 26.05.2020 | 37,65 | 37,65 | 37,65 | 37,65 | -1,18% | - |
| 22.05.2020 | 37,80 | 38,10 | 37,80 | 38,10 | 0,26% | - |
| 19.05.2020 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 14.05.2020 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | - |
| 11.05.2020 | 37,90 | 38,00 | 37,90 | 37,90 | 0,26% | - |
| 08.05.2020 | 37,80 | 37,80 | 37,80 | 37,80 | 0,12% | - |
| 07.05.2020 | 37,76 | 37,86 | 37,76 | 37,76 | -0,40% | - |
| 06.05.2020 | 37,91 | 37,91 | 37,91 | 37,91 | 0,28% | - |
| 29.04.2020 | 37,60 | 37,85 | 37,60 | 37,80 | -0,13% | - |
| 28.04.2020 | 37,85 | 37,85 | 37,60 | 37,85 | 0,66% | - |
| 27.04.2020 | 37,55 | 37,85 | 37,50 | 37,60 | -0,13% | - |
| 24.04.2020 | 37,40 | 37,65 | 37,40 | 37,65 | 0,00% | - |
| 23.04.2020 | 37,65 | 37,65 | 37,65 | 37,65 | 0,00% | - |
| 22.04.2020 | 37,65 | 37,65 | 37,65 | 37,65 | 0,00% | - |
| 21.04.2020 | 37,65 | 37,65 | 37,65 | 37,65 | 0,53% | - |
| 17.04.2020 | 37,25 | 37,70 | 37,25 | 37,45 | -0,93% | - |
| 16.04.2020 | 37,25 | 37,80 | 37,25 | 37,80 | -0,40% | - |
| 15.04.2020 | 37,35 | 37,95 | 37,35 | 37,95 | 0,93% | - |
| 14.04.2020 | 37,65 | 37,85 | 37,30 | 37,60 | -0,53% | - |
| 09.04.2020 | 37,65 | 37,80 | 37,65 | 37,80 | 0,53% | - |
| 08.04.2020 | 37,80 | 37,80 | 37,60 | 37,60 | 0,13% | - |
| 06.04.2020 | 37,55 | 37,60 | 37,50 | 37,55 | -0,13% | - |
| 03.04.2020 | 37,60 | 37,85 | 37,60 | 37,60 | 0,13% | - |
| 02.04.2020 | 37,55 | 37,55 | 37,55 | 37,55 | -0,20% | - |
| 30.03.2020 | 37,33 | 37,63 | 37,20 | 37,63 | 0,20% | - |
| 27.03.2020 | 37,50 | 37,88 | 37,33 | 37,55 | -0,60% | - |
| 26.03.2020 | 37,05 | 37,78 | 37,05 | 37,78 | 0,59% | - |
| 25.03.2020 | 37,56 | 37,56 | 37,56 | 37,56 | 0,01% | - |
| 24.03.2020 | 37,03 | 37,55 | 37,03 | 37,55 | -0,13% | - |
| 23.03.2020 | 35,80 | 37,60 | 35,70 | 37,60 | -0,46% | - |