£1,647
-1,63%
Echtzeit-Aktienkurs Firstgroup PLC
Bid:
Ask:
Aktienkurse zur Firstgroup PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,67 | 1,69 | 1,63 | 1,64 | -2,03% | 202.781,00 |
| 29.04.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,45% | 198.667,00 |
| 26.04.2024 | 1,64 | 1,66 | 1,63 | 1,65 | -0,18% | 162.109,00 |
| 25.04.2024 | 1,70 | 1,70 | 1,60 | 1,65 | -3,56% | 240.120,00 |
| 24.04.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -0,64% | 79.776,00 |
| 23.04.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 1,47% | 118.411,00 |
| 22.04.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 1,13% | 62.318,00 |
| 19.04.2024 | 1,66 | 1,68 | 1,65 | 1,68 | -0,41% | 81.040,00 |
| 18.04.2024 | 1,69 | 1,71 | 1,68 | 1,69 | 0,99% | 139.036,00 |
| 17.04.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -0,45% | 221.528,00 |
| 16.04.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -2,78% | 221.374,00 |
| 15.04.2024 | 1,72 | 1,73 | 1,71 | 1,73 | -0,40% | 150.285,00 |
| 12.04.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -0,97% | 328.504,00 |
| 11.04.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,51% | 125.954,00 |
| 10.04.2024 | 1,77 | 1,79 | 1,74 | 1,76 | -0,14% | 103.221,00 |
| 09.04.2024 | 1,76 | 1,76 | 1,75 | 1,76 | -1,12% | 40.141,00 |
| 08.04.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,08% | 74.296,00 |
| 05.04.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,20% | 114.228,00 |
| 04.04.2024 | 1,80 | 1,80 | 1,78 | 1,79 | 0,14% | 239.540,00 |
| 03.04.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,94% | 292.618,00 |
| 02.04.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -1,04% | 107.239,00 |
| 28.03.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,22% | 127.283,00 |
| 27.03.2024 | 1,84 | 1,84 | 1,82 | 1,83 | -0,08% | 56.268,00 |
| 26.03.2024 | 1,83 | 1,83 | 1,81 | 1,83 | 0,14% | 85.687,00 |
| 25.03.2024 | 1,80 | 1,84 | 1,80 | 1,82 | -1,35% | 46.768,00 |
| 22.03.2024 | 1,84 | 1,85 | 1,83 | 1,85 | -0,03% | 129.600,00 |
| 21.03.2024 | 1,86 | 1,86 | 1,84 | 1,85 | 1,01% | 150.523,00 |
| 20.03.2024 | 1,78 | 1,86 | 1,78 | 1,83 | 2,78% | 350.593,00 |
| 19.03.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,74% | 217.091,00 |
| 18.03.2024 | 1,82 | 1,83 | 1,74 | 1,75 | -3,53% | 770.672,00 |
| 15.03.2024 | 1,67 | 1,86 | 1,66 | 1,82 | 8,04% | 862.537,00 |
| 14.03.2024 | 1,62 | 1,68 | 1,60 | 1,68 | 3,77% | 790.753,00 |
| 13.03.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -1,16% | 235.604,00 |
| 12.03.2024 | 1,62 | 1,65 | 1,60 | 1,64 | 0,80% | 415.126,00 |
| 11.03.2024 | 1,61 | 1,65 | 1,59 | 1,63 | 1,75% | 295.449,00 |
| 08.03.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,16% | 172.697,00 |
| 07.03.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -0,25% | 276.581,00 |
| 06.03.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 1,82% | 172.332,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,95% | 136.126,00 |
| 04.03.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,18% | 87.082,00 |
| 01.03.2024 | 1,60 | 1,60 | 1,55 | 1,60 | 0,06% | 150.904,00 |
| 29.02.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 2,23% | 127.414,00 |
| 28.02.2024 | 1,56 | 1,57 | 1,54 | 1,57 | 0,71% | 136.110,00 |
| 27.02.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,83% | 86.217,00 |
| 26.02.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 2,85% | 128.179,00 |
| 23.02.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,90% | 65.515,00 |
| 22.02.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,65% | 97.927,00 |
| 21.02.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,72% | 106.385,00 |
| 20.02.2024 | 1,53 | 1,57 | 1,53 | 1,54 | -1,06% | 189.254,00 |
| 19.02.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,10% | 144.417,00 |
| 16.02.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,52% | 74.520,00 |
| 15.02.2024 | 1,59 | 1,59 | 1,53 | 1,54 | -2,41% | 194.358,00 |
| 14.02.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | 42.063,00 |
| 13.02.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,56% | 60.153,00 |
| 12.02.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,50% | 92.868,00 |
| 09.02.2024 | 1,59 | 1,61 | 1,58 | 1,60 | -0,68% | 82.985,00 |
| 08.02.2024 | 1,61 | 1,64 | 1,61 | 1,61 | 0,12% | 101.200,00 |
| 07.02.2024 | 1,67 | 1,67 | 1,61 | 1,61 | -4,80% | 272.491,00 |
| 06.02.2024 | 1,71 | 1,71 | 1,67 | 1,69 | 0,72% | 71.336,00 |
| 05.02.2024 | 1,69 | 1,71 | 1,68 | 1,68 | -1,00% | 126.636,00 |
| 02.02.2024 | 1,71 | 1,72 | 1,69 | 1,69 | 0,30% | 220.858,00 |
| 01.02.2024 | 1,69 | 1,71 | 1,69 | 1,69 | -0,65% | 139.050,00 |
| 31.01.2024 | 1,72 | 1,72 | 1,69 | 1,70 | -0,59% | 60.884,00 |
| 30.01.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,32% | 200.735,00 |
| 29.01.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,91% | 197.068,00 |
| 26.01.2024 | 1,76 | 1,76 | 1,69 | 1,70 | 0,32% | 310.481,00 |
| 25.01.2024 | 1,70 | 1,71 | 1,69 | 1,69 | 0,42% | 69.185,00 |
| 24.01.2024 | 1,69 | 1,71 | 1,67 | 1,69 | 1,54% | 213.285,00 |
| 23.01.2024 | 1,65 | 1,68 | 1,63 | 1,66 | -1,31% | 240.618,00 |
| 22.01.2024 | 1,68 | 1,70 | 1,66 | 1,68 | 2,00% | 134.342,00 |
| 19.01.2024 | 1,70 | 1,71 | 1,65 | 1,65 | -2,94% | 108.189,00 |
| 18.01.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,59% | 131.500,00 |
| 17.01.2024 | 1,73 | 1,73 | 1,66 | 1,69 | -1,86% | 132.008,00 |
| 16.01.2024 | 1,75 | 1,75 | 1,71 | 1,72 | -0,92% | 74.259,00 |
| 15.01.2024 | 1,78 | 1,80 | 1,73 | 1,74 | 0,00% | 160.276,00 |
| 12.01.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | 106.042,00 |
| 11.01.2024 | 1,80 | 1,80 | 1,74 | 1,75 | -2,18% | 49.038,00 |
| 10.01.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,93% | 350.142,00 |
| 09.01.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,25% | 65.114,00 |
| 08.01.2024 | 1,75 | 1,78 | 1,74 | 1,77 | 1,31% | 162.722,00 |
| 05.01.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,03% | 223.468,00 |
| 04.01.2024 | 1,78 | 1,78 | 1,74 | 1,75 | 0,75% | 128.611,00 |
| 03.01.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -0,14% | 219.448,00 |
| 02.01.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -0,68% | 177.227,00 |
| 29.12.2023 | 1,75 | 1,76 | 1,75 | 1,75 | 0,75% | 15.011,00 |
| 28.12.2023 | 1,73 | 1,74 | 1,69 | 1,74 | 0,87% | 183.659,00 |
| 27.12.2023 | 1,73 | 1,75 | 1,71 | 1,72 | -0,23% | 43.040,00 |
| 22.12.2023 | 1,75 | 1,75 | 1,70 | 1,73 | 1,23% | 90.554,00 |
| 21.12.2023 | 1,73 | 1,76 | 1,69 | 1,71 | -1,36% | 84.608,00 |
| 20.12.2023 | 1,70 | 1,73 | 1,69 | 1,73 | 2,46% | 348.084,00 |
| 19.12.2023 | 1,68 | 1,70 | 1,67 | 1,69 | 0,66% | 145.769,00 |
| 18.12.2023 | 1,72 | 1,72 | 1,65 | 1,68 | -0,24% | 61.741,00 |
| 15.12.2023 | 1,65 | 1,70 | 1,61 | 1,68 | -0,12% | 198.688,00 |
| 14.12.2023 | 1,67 | 1,69 | 1,63 | 1,68 | 2,68% | 97.798,00 |
| 13.12.2023 | 1,65 | 1,66 | 1,62 | 1,64 | 0,18% | 97.473,00 |
| 12.12.2023 | 1,62 | 1,65 | 1,62 | 1,64 | 0,61% | 115.472,00 |
| 11.12.2023 | 1,68 | 1,68 | 1,61 | 1,63 | -3,10% | 181.395,00 |
| 08.12.2023 | 1,67 | 1,69 | 1,66 | 1,68 | 0,00% | 280.618,00 |
| 07.12.2023 | 1,67 | 1,69 | 1,59 | 1,68 | 2,82% | 192.856,00 |
| 06.12.2023 | 1,61 | 1,65 | 1,61 | 1,63 | 0,93% | 506.467,00 |