First Sensor AG O.N. (720190)

SISG
🏛️ Deutschland →
54.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:50 51.60 51.60 51.60 51.60 0.1K
13:45 51.00 51.00 51.00 51.00 0.0K
15:00 51.20 51.20 51.20 51.20 0.3K
16:55 51.80 51.80 51.80 51.80 0.0K
17:10 51.80 51.80 51.80 51.80 0.1K
17:25 51.80 51.80 51.80 51.80 0.0K
17:35 52.80 52.80 52.80 52.80 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 52.40 54.40 52.40 54.40 0.0M
2025-09-29 52.60 53.20 52.40 53.00 0.0M
2025-09-26 53.40 53.40 53.40 53.40 0.0M
2025-09-25 51.80 53.00 51.80 53.00 0.0M
2025-09-24 51.60 52.80 51.00 52.80 0.0M
2025-09-23 51.80 52.40 51.80 52.40 0.0M
2025-09-22 52.20 52.80 50.00 52.80 0.0M
2025-09-19 52.40 52.40 52.40 52.40 0.0M
2025-09-18 51.00 51.60 51.00 51.60 0.0M
2025-09-17 49.70 51.60 49.70 51.60 0.0M
2025-09-16 49.40 50.00 49.00 50.00 0.0M
2025-09-15 51.20 51.20 47.10 49.80 0.0M
2025-09-12 53.60 53.60 51.80 51.80 0.0M
2025-09-11 55.80 55.80 53.80 54.20 0.0M
2025-09-10 56.00 56.20 56.00 56.20 0.0M
2025-09-09 56.80 56.80 56.00 56.60 0.0M
2025-09-08 56.40 56.40 56.40 56.40 0.0M
2025-09-05 56.40 56.40 56.40 56.40 0.0M
2025-09-04 56.00 56.60 56.00 56.60 0.0M
2025-09-03 56.60 56.60 56.60 56.60 0.0M
2025-09-02 56.00 56.00 56.00 56.00 0.0M
2025-09-01 55.40 57.60 55.40 55.80 0.0M
2025-08-29 58.00 58.00 57.40 58.00 0.0M
2025-08-28 57.60 57.60 57.60 57.60 0.0M
2025-08-27 58.00 58.00 58.00 58.00 0.0M
2025-08-26 58.00 58.00 58.00 58.00 0.0M
2025-08-25 57.40 58.00 57.40 58.00 0.0M
2025-08-22 57.80 58.00 57.80 58.00 0.0M
2025-08-21 57.80 57.80 57.80 57.80 0.0M
2025-08-20 58.00 58.00 58.00 58.00 0.0M
2025-08-19 56.80 57.20 56.80 57.20 0.0M
2025-08-18 56.80 56.80 56.80 56.80 0.0M
2025-08-15 56.00 56.80 55.60 56.80 0.0M
2025-08-14 56.00 56.40 56.00 56.40 0.0M
2025-08-13 55.80 56.80 55.80 56.80 0.0M
2025-08-12 56.00 56.60 55.80 56.60 0.0M
2025-08-11 56.80 56.80 56.80 56.80 0.0M
2025-08-08 56.40 56.80 55.40 55.60 0.0M
2025-08-07 56.40 57.00 56.40 57.00 0.0M
2025-08-06 57.00 57.00 57.00 57.00 0.0M
2025-08-05 57.00 57.00 55.80 56.60 0.0M
2025-08-04 57.40 57.40 57.40 57.40 0.0M
2025-08-01 57.80 57.80 57.80 57.80 0.0M
2025-07-31 58.00 58.00 57.20 58.00 0.0M
2025-07-30 57.40 58.00 57.20 58.00 0.0M
2025-07-29 57.20 58.00 57.20 58.00 0.0M
2025-07-28 58.00 58.00 58.00 58.00 0.0M
2025-07-25 57.00 57.80 57.00 57.80 0.0M
2025-07-24 58.00 58.00 58.00 58.00 0.0M
2025-07-23 58.00 58.00 58.00 58.00 0.0M
2025-07-22 57.60 57.60 57.60 57.60 0.0M
2025-07-21 57.20 57.60 57.00 57.60 0.0M
2025-07-18 57.80 57.80 57.80 57.80 0.0M
2025-07-17 57.80 57.80 57.80 57.80 0.0M
2025-07-16 58.40 58.40 57.80 57.80 0.0M
2025-07-15 57.00 58.00 57.00 58.00 0.0M
2025-07-14 57.00 57.80 57.00 57.80 0.0M
2025-07-11 57.00 57.80 57.00 57.80 0.0M
2025-07-10 58.00 58.00 58.00 58.00 0.0M
2025-07-09 58.00 58.00 58.00 58.00 0.0M
2025-07-08 57.60 57.80 57.00 57.80 0.0M
2025-07-07 57.80 58.00 57.80 58.00 0.0M
2025-07-04 58.00 58.00 58.00 58.00 0.0M
2025-07-03 57.20 58.00 57.20 58.00 0.0M
2025-07-02 57.60 58.00 57.60 58.00 0.0M
2025-07-01 58.00 58.00 58.00 58.00 0.0M
2025-06-30 58.00 58.00 58.00 58.00 0.0M
2025-06-27 57.20 58.00 57.20 58.00 0.0M
2025-06-26 58.00 58.00 58.00 58.00 0.0M
2025-06-25 58.00 58.00 58.00 58.00 0.0M
2025-06-24 57.00 57.80 57.00 57.80 0.0M
2025-06-23 57.80 57.80 57.80 57.80 0.0M
2025-06-20 58.00 58.00 58.00 58.00 0.0M
2025-06-19 57.80 57.80 57.80 57.80 0.0M
2025-06-18 57.60 57.80 57.00 57.80 0.0M
2025-06-17 58.00 58.00 58.00 58.00 0.0M
2025-06-16 57.60 58.00 57.60 58.00 0.0M
2025-06-13 57.60 58.00 56.60 58.00 0.0M
2025-06-12 58.00 58.00 58.00 58.00 0.0M
2025-06-11 57.40 58.00 57.40 58.00 0.0M
2025-06-10 57.20 58.00 57.20 58.00 0.0M
2025-06-09 57.80 58.00 57.40 58.00 0.0M
2025-06-06 57.80 57.80 57.80 57.80 0.0M
2025-06-05 57.80 57.80 57.80 57.80 0.0M
2025-06-04 57.60 57.80 56.60 57.80 0.0M
2025-06-03 57.80 58.00 57.00 58.00 0.0M
2025-06-02 58.00 58.00 58.00 58.00 0.0M
2025-05-30 58.00 58.00 58.00 58.00 0.0M
2025-05-29 57.40 58.00 57.40 58.00 0.0M
2025-05-28 58.00 58.20 57.60 58.00 0.0M
2025-05-27 58.00 58.00 58.00 58.00 0.0M
2025-05-26 57.40 58.00 57.40 58.00 0.0M
2025-05-23 58.00 58.00 57.40 58.00 0.0M
2025-05-22 57.60 58.00 57.60 58.00 0.0M
2025-05-21 57.00 57.80 57.00 57.80 0.0M
2025-05-20 57.60 57.80 57.00 57.80 0.0M
2025-05-19 57.40 57.80 57.20 57.80 0.0M
2025-05-16 57.60 58.00 57.60 58.00 0.0M
2025-05-15 58.00 58.00 58.00 58.00 0.0M
2025-05-14 58.00 58.00 57.60 58.00 0.0M
2025-05-13 57.60 58.00 57.60 58.00 0.0M
2025-05-12 57.80 58.00 57.20 58.00 0.0M
2025-05-09 58.00 58.00 58.00 58.00 0.0M
2025-05-08 57.60 57.80 57.60 57.80 0.0M
2025-05-07 57.80 57.80 57.20 57.80 0.0M
2025-05-06 57.60 58.00 57.60 58.00 0.0M
2025-05-05 58.00 58.00 58.00 58.00 0.0M
2025-05-02 57.60 58.00 57.60 58.00 0.0M
2025-04-30 57.80 58.00 57.40 58.00 0.0M
2025-04-29 58.00 58.00 58.00 58.00 0.0M
2025-04-28 57.40 58.00 57.00 58.00 0.0M
2025-04-25 57.80 57.80 57.60 57.60 0.0M
2025-04-24 57.80 57.80 57.80 57.80 0.0M
2025-04-23 57.80 57.80 57.60 57.80 0.0M
2025-04-22 57.20 57.80 57.20 57.80 0.0M
2025-04-17 58.00 58.00 57.80 58.00 0.0M
2025-04-16 57.20 58.00 57.00 57.80 0.0M
2025-04-15 58.00 58.00 58.00 58.00 0.0M
2025-04-14 57.80 58.00 57.60 58.00 0.0M
2025-04-11 58.00 58.20 57.60 58.20 0.0M
2025-04-10 58.00 58.00 57.60 57.60 0.0M
2025-04-09 58.80 58.80 57.60 58.00 0.0M
2025-04-08 57.40 58.00 57.40 58.00 0.0M
2025-04-07 59.60 59.60 58.00 58.00 0.0M
2025-04-04 58.60 60.00 56.40 58.20 0.0M
2025-04-03 58.00 59.40 57.80 59.40 0.0M
2025-04-02 58.00 58.00 58.00 58.00 0.0M
2025-04-01 57.60 58.00 57.60 58.00 0.0M
2025-03-31 57.40 59.00 57.40 58.00 0.0M
2025-03-28 57.40 58.00 57.40 58.00 0.0M
2025-03-27 58.00 58.20 58.00 58.00 0.0M
2025-03-26 57.80 58.00 57.40 58.00 0.0M
2025-03-25 58.00 58.00 57.00 57.80 0.0M
2025-03-24 58.00 58.00 57.40 58.00 0.0M
2025-03-21 58.00 58.00 58.00 58.00 0.0M
2025-03-20 58.00 58.00 57.20 58.00 0.0M
2025-03-19 57.80 58.00 57.60 57.60 0.0M
2025-03-18 58.00 58.00 58.00 58.00 0.0M
2025-03-17 57.60 58.00 57.60 58.00 0.0M
2025-03-14 57.80 57.80 57.80 57.80 0.0M
2025-03-13 56.80 57.80 56.80 57.60 0.0M
2025-03-12 57.00 57.80 57.00 57.80 0.0M
2025-03-11 58.00 58.00 58.00 58.00 0.0M
2025-03-10 57.40 57.80 57.40 57.80 0.0M
2025-03-07 57.00 57.20 55.60 57.20 0.0M
2025-03-06 57.40 57.60 57.40 57.60 0.0M
2025-03-05 57.60 57.60 57.60 57.60 0.0M
2025-03-04 57.40 57.60 57.40 57.60 0.0M
2025-03-03 57.00 57.40 55.80 57.40 0.0M
2025-02-28 57.40 58.00 57.20 57.80 0.0M
2025-02-27 57.00 57.00 57.00 57.00 0.0M
2025-02-26 57.00 57.00 57.00 57.00 0.0M
2025-02-25 55.40 57.20 55.40 57.00 0.0M
2025-02-24 56.40 56.40 56.00 56.20 0.0M
2025-02-21 56.00 57.40 56.00 57.40 0.0M
2025-02-20 57.40 57.80 56.60 57.60 0.0M
2025-02-19 55.20 57.80 55.20 57.80 0.0M
2025-02-18 56.40 56.40 55.00 56.40 0.0M
2025-02-17 55.20 56.20 55.20 56.20 0.0M
2025-02-14 55.60 55.60 55.60 55.60 0.0M
2025-02-13 54.20 55.20 53.40 55.20 0.0M
2025-02-12 52.80 55.40 52.40 55.40 0.0M
2025-02-11 52.20 53.80 50.60 53.80 0.0M
2025-02-10 54.60 54.60 52.80 53.00 0.0M
2025-02-07 55.40 55.40 55.40 55.40 0.0M
2025-02-06 53.80 55.40 53.80 55.40 0.0M
2025-02-05 53.20 53.80 53.00 53.80 0.0M
2025-02-04 57.00 57.00 52.20 54.00 0.0M
2025-02-03 57.60 58.00 57.60 57.60 0.0M
2025-01-31 57.60 59.00 57.40 59.00 0.0M
2025-01-30 58.80 58.80 58.80 58.80 0.0M
2025-01-29 57.80 58.80 57.80 58.80 0.0M
2025-01-28 57.60 59.00 57.60 59.00 0.0M
2025-01-27 57.40 58.60 57.40 58.00 0.0M
2025-01-24 58.80 58.80 58.80 58.80 0.0M
2025-01-23 57.60 58.40 57.40 58.40 0.0M
2025-01-22 57.60 58.40 57.40 58.40 0.0M
2025-01-21 58.80 58.80 58.80 58.80 0.0M
2025-01-20 58.40 58.40 58.40 58.40 0.0M
2025-01-17 58.20 58.20 58.20 58.20 0.0M
2025-01-16 58.00 58.60 58.00 58.60 0.0M
2025-01-15 58.80 58.80 58.80 58.80 0.0M
2025-01-14 59.00 59.00 59.00 59.00 0.0M
2025-01-13 59.00 59.00 59.00 59.00 0.0M
2025-01-10 59.00 59.00 59.00 59.00 0.0M
2025-01-09 58.80 58.80 58.80 58.80 0.0M
2025-01-08 58.60 58.60 58.60 58.60 0.0M
2025-01-07 58.60 59.00 58.60 58.60 0.0M
2025-01-06 58.80 59.40 58.80 59.40 0.0M
2025-01-03 59.60 59.60 59.60 59.60 0.0M
2025-01-02 57.80 59.20 57.80 59.20 0.0M