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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 58.00 59.00 58.00 59.00 0.0M
2024-12-27 57.80 58.00 57.80 58.00 0.0M
2024-12-23 57.20 57.80 57.20 57.80 0.0M
2024-12-20 58.00 58.00 58.00 58.00 0.0M
2024-12-19 57.80 58.00 56.60 58.00 0.0M
2024-12-18 57.60 57.60 57.60 57.60 0.0M
2024-12-17 56.60 57.60 56.40 57.60 0.0M
2024-12-16 57.80 57.80 57.80 57.80 0.0M
2024-12-13 56.60 57.80 56.60 57.60 0.0M
2024-12-12 57.80 57.80 57.80 57.80 0.0M
2024-12-11 57.80 57.80 57.80 57.80 0.0M
2024-12-10 57.80 57.80 57.80 57.80 0.0M
2024-12-09 57.80 57.80 57.80 57.80 0.0M
2024-12-06 57.20 57.20 57.20 57.20 0.0M
2024-12-05 57.40 58.00 57.40 58.00 0.0M
2024-12-04 58.20 58.20 58.00 58.00 0.0M
2024-12-03 58.20 58.80 58.00 58.80 0.0M
2024-12-02 58.40 58.80 58.40 58.80 0.0M
2024-11-29 58.20 59.80 58.00 59.80 0.0M
2024-11-28 58.40 58.40 58.40 58.40 0.0M
2024-11-27 58.40 58.40 58.40 58.40 0.0M
2024-11-26 58.40 58.40 58.40 58.40 0.0M
2024-11-25 58.40 58.40 58.40 58.40 0.0M
2024-11-22 58.00 58.60 58.00 58.20 0.0M
2024-11-21 57.80 58.60 57.80 58.60 0.0M
2024-11-20 57.80 58.60 57.40 58.60 0.0M
2024-11-19 58.60 58.80 57.80 58.40 0.0M
2024-11-18 58.60 59.20 57.00 59.20 0.0M
2024-11-15 59.40 59.40 59.40 59.40 0.0M
2024-11-14 59.40 59.40 59.40 59.40 0.0M
2024-11-13 58.80 59.40 58.80 59.40 0.0M
2024-11-12 59.60 59.60 59.60 59.60 0.0M
2024-11-11 59.20 59.20 59.20 59.20 0.0M
2024-11-08 59.00 59.20 59.00 59.20 0.0M
2024-11-07 59.20 60.20 59.00 59.60 0.0M
2024-11-06 60.40 60.40 60.20 60.20 0.0M
2024-11-05 59.40 60.20 59.40 60.20 0.0M
2024-11-04 59.00 60.20 59.00 60.20 0.0M
2024-11-01 60.40 60.40 60.40 60.40 0.0M
2024-10-31 60.40 60.40 60.40 60.40 0.0M
2024-10-30 60.20 60.20 60.20 60.20 0.0M
2024-10-29 60.40 60.40 60.40 60.40 0.0M
2024-10-28 60.40 60.40 60.40 60.40 0.0M
2024-10-25 60.40 60.40 60.40 60.40 0.0M
2024-10-24 59.60 60.20 59.60 60.20 0.0M
2024-10-23 60.20 60.20 59.20 60.20 0.0M
2024-10-22 60.20 60.20 60.20 60.20 0.0M
2024-10-21 59.60 59.60 59.60 59.60 0.0M
2024-10-18 59.80 59.80 59.80 59.80 0.0M
2024-10-17 59.00 59.80 59.00 59.80 0.0M
2024-10-16 58.80 59.80 58.80 59.80 0.0M
2024-10-15 59.80 59.80 58.80 58.80 0.0M
2024-10-14 59.80 60.40 59.80 60.20 0.0M
2024-10-11 59.60 60.40 59.60 60.40 0.0M
2024-10-10 60.40 60.40 60.40 60.40 0.0M
2024-10-09 60.40 60.40 59.80 60.20 0.0M
2024-10-08 60.20 60.20 60.20 60.20 0.0M
2024-10-07 60.40 60.40 60.40 60.40 0.0M
2024-10-04 60.00 60.20 60.00 60.20 0.0M
2024-10-03 59.80 60.00 59.80 60.00 0.0M
2024-10-02 59.60 60.60 59.60 60.60 0.0M
2024-10-01 60.60 60.60 60.60 60.60 0.0M
2024-09-30 59.80 59.80 59.80 59.80 0.0M
2024-09-27 59.60 60.40 59.60 60.40 0.0M
2024-09-26 59.60 60.40 59.60 60.40 0.0M
2024-09-25 59.80 60.40 59.40 60.40 0.0M
2024-09-24 59.80 60.40 59.40 60.40 0.0M
2024-09-23 60.40 60.40 60.40 60.40 0.0M
2024-09-20 60.00 60.40 60.00 60.40 0.0M
2024-09-19 59.80 60.40 59.80 60.40 0.0M
2024-09-18 59.80 60.40 59.40 60.40 0.0M
2024-09-17 60.40 60.40 60.40 60.40 0.0M
2024-09-16 60.40 60.40 60.40 60.40 0.0M
2024-09-13 60.00 60.20 60.00 60.20 0.0M
2024-09-12 60.40 60.40 60.40 60.40 0.0M
2024-09-11 60.60 60.60 60.60 60.60 0.0M
2024-09-10 60.00 60.40 60.00 60.40 0.0M
2024-09-09 60.80 60.80 60.80 60.80 0.0M
2024-09-06 60.60 60.60 60.60 60.60 0.0M
2024-09-05 60.60 60.80 60.20 60.80 0.0M
2024-09-04 61.20 61.20 61.20 61.20 0.0M
2024-09-03 60.60 60.80 60.60 60.80 0.0M
2024-09-02 61.00 61.00 60.80 60.80 0.0M
2024-08-30 60.20 60.40 60.00 60.40 0.0M
2024-08-29 60.60 60.60 60.60 60.60 0.0M
2024-08-28 60.60 60.60 60.60 60.60 0.0M
2024-08-27 60.00 60.60 59.80 60.20 0.0M
2024-08-26 60.60 60.60 60.60 60.60 0.0M
2024-08-23 60.00 60.40 59.60 60.40 0.0M
2024-08-22 59.80 60.60 59.80 60.60 0.0M
2024-08-21 60.00 60.60 59.60 60.60 0.0M
2024-08-20 60.60 60.60 60.60 60.60 0.0M
2024-08-19 60.20 60.60 60.20 60.60 0.0M
2024-08-16 60.40 60.40 60.40 60.40 0.0M
2024-08-15 60.40 60.40 60.40 60.40 0.0M
2024-08-14 60.40 60.40 60.20 60.20 0.0M
2024-08-13 60.00 60.60 60.00 60.60 0.0M
2024-08-12 59.80 60.40 59.80 60.40 0.0M
2024-08-09 60.20 60.60 60.20 60.60 0.0M
2024-08-08 60.60 60.60 60.60 60.60 0.0M
2024-08-07 60.40 60.40 60.40 60.40 0.0M
2024-08-06 60.40 60.40 60.40 60.40 0.0M
2024-08-05 59.60 60.40 59.60 60.40 0.0M
2024-08-02 60.60 60.60 60.60 60.60 0.0M
2024-08-01 60.60 60.60 60.60 60.60 0.0M
2024-07-31 60.40 60.40 60.40 60.40 0.0M
2024-07-30 60.40 60.40 60.40 60.40 0.0M
2024-07-29 59.80 60.20 59.40 60.20 0.0M
2024-07-26 60.40 60.40 60.40 60.40 0.0M
2024-07-25 59.80 60.40 59.80 60.40 0.0M
2024-07-24 59.80 60.40 59.60 60.20 0.0M
2024-07-23 60.20 60.40 60.20 60.40 0.0M
2024-07-22 60.20 60.20 60.00 60.00 0.0M
2024-07-19 60.60 60.60 60.60 60.60 0.0M
2024-07-18 59.80 60.40 59.20 60.40 0.0M
2024-07-17 60.20 60.40 60.20 60.40 0.0M
2024-07-16 59.60 60.20 59.40 60.20 0.0M
2024-07-15 59.60 60.40 59.20 60.40 0.0M
2024-07-12 59.80 60.40 59.60 60.40 0.0M
2024-07-11 60.40 60.40 60.40 60.40 0.0M
2024-07-10 60.40 60.40 60.40 60.40 0.0M
2024-07-09 59.60 60.40 58.20 60.40 0.0M
2024-07-08 60.20 60.40 60.20 60.40 0.0M
2024-07-05 60.40 60.40 60.40 60.40 0.0M
2024-07-04 59.40 59.80 59.40 59.80 0.0M
2024-07-03 60.40 60.40 60.40 60.40 0.0M
2024-07-02 60.00 60.00 59.80 59.80 0.0M
2024-07-01 60.00 60.00 60.00 60.00 0.0M
2024-06-28 59.60 60.40 59.60 60.40 0.0M
2024-06-27 59.00 60.20 59.00 60.20 0.0M
2024-06-26 58.40 59.00 58.20 59.00 0.0M
2024-06-25 57.80 58.80 57.80 58.80 0.0M
2024-06-24 57.20 58.40 57.20 58.40 0.0M
2024-06-21 58.40 58.40 58.40 58.40 0.0M
2024-06-20 58.40 58.60 57.40 58.00 0.0M
2024-06-19 59.00 59.80 58.60 59.00 0.0M
2024-06-18 59.40 59.40 59.40 59.40 0.0M
2024-06-17 59.00 59.20 58.40 59.00 0.0M
2024-06-14 59.40 59.60 59.00 59.60 0.0M
2024-06-13 59.40 60.00 58.60 60.00 0.0M
2024-06-12 59.80 59.80 59.80 59.80 0.0M
2024-06-11 60.00 60.00 60.00 60.00 0.0M
2024-06-10 60.00 60.00 60.00 60.00 0.0M
2024-06-07 59.20 60.00 59.20 60.00 0.0M
2024-06-06 59.80 59.80 59.80 59.80 0.0M
2024-06-05 59.80 59.80 59.80 59.80 0.0M
2024-06-04 59.00 59.60 59.00 59.60 0.0M
2024-06-03 59.00 60.00 58.60 60.00 0.0M
2024-05-31 59.60 59.60 59.60 59.60 0.0M
2024-05-30 59.20 60.00 59.20 59.80 0.0M
2024-05-29 59.20 59.80 59.00 59.60 0.0M
2024-05-28 60.00 60.00 60.00 60.00 0.0M
2024-05-27 59.40 60.00 58.60 60.00 0.0M
2024-05-24 60.20 60.60 59.80 60.40 0.0M
2024-05-23 60.20 60.20 60.20 60.20 0.0M
2024-05-22 60.20 60.20 60.20 60.20 0.0M
2024-05-21 59.80 60.20 59.40 60.20 0.0M
2024-05-20 60.00 60.20 60.00 60.20 0.0M
2024-05-17 59.20 60.60 59.00 60.60 0.0M
2024-05-16 59.60 59.80 59.20 59.80 0.0M
2024-05-15 59.00 59.80 59.00 59.80 0.0M
2024-05-14 58.80 59.80 58.80 59.80 0.0M
2024-05-13 59.20 59.20 59.20 59.20 0.0M
2024-05-10 58.60 59.00 58.00 59.00 0.0M
2024-05-09 57.40 58.60 57.40 58.60 0.0M
2024-05-08 58.60 58.60 57.20 58.20 0.0M
2024-05-07 57.60 58.20 57.40 58.20 0.0M
2024-05-06 58.20 58.20 58.20 58.20 0.0M
2024-05-03 58.00 58.00 58.00 58.00 0.0M
2024-05-02 58.60 59.60 57.80 57.80 0.0M
2024-04-30 59.20 59.60 59.20 59.60 0.0M
2024-04-29 58.60 59.20 58.20 59.20 0.0M
2024-04-26 58.80 58.80 58.80 58.80 0.0M
2024-04-25 59.40 59.40 59.40 59.40 0.0M
2024-04-24 59.00 59.40 58.80 59.40 0.0M
2024-04-23 58.60 59.60 58.60 59.40 0.0M
2024-04-22 59.00 59.40 59.00 59.40 0.0M
2024-04-19 59.60 59.60 59.40 59.40 0.0M
2024-04-18 59.00 59.60 59.00 59.60 0.0M
2024-04-17 59.40 59.60 58.80 59.60 0.0M
2024-04-16 58.80 59.40 58.40 59.40 0.0M
2024-04-15 59.00 59.40 58.20 59.40 0.0M
2024-04-12 58.80 58.80 58.80 58.80 0.0M
2024-04-11 57.80 58.60 56.00 58.60 0.0M
2024-04-10 58.40 58.60 57.40 58.60 0.0M
2024-04-09 58.80 59.00 58.00 59.00 0.0M
2024-04-08 58.00 58.80 57.20 58.00 0.0M
2024-04-05 59.00 59.00 58.00 59.00 0.0M
2024-04-04 57.80 59.00 57.20 59.00 0.0M
2024-04-03 59.00 59.40 58.00 58.00 0.0M
2024-04-02 58.80 59.40 58.60 59.40 0.0M
2024-03-28 58.60 59.40 57.60 59.00 0.0M
2024-03-27 58.20 59.00 58.00 59.00 0.0M
2024-03-26 58.20 59.00 58.20 59.00 0.0M
2024-03-25 59.20 59.60 58.20 58.80 0.0M
2024-03-22 57.60 59.00 57.40 59.00 0.0M
2024-03-21 56.60 58.20 56.60 58.20 0.0M
2024-03-20 55.60 57.80 55.60 57.80 0.0M
2024-03-19 53.60 56.40 53.40 56.40 0.0M
2024-03-18 54.40 55.60 51.00 54.20 0.0M
2024-03-15 55.60 55.60 54.80 55.00 0.0M
2024-03-14 55.60 55.60 55.60 55.60 0.0M
2024-03-13 54.40 55.60 54.40 55.60 0.0M
2024-03-12 54.40 55.20 54.20 55.00 0.0M
2024-03-11 54.60 55.80 54.60 55.80 0.0M
2024-03-08 54.60 55.40 53.60 55.40 0.0M
2024-03-07 55.80 55.80 54.80 55.20 0.0M
2024-03-06 55.60 55.80 55.00 55.60 0.0M
2024-03-05 55.60 56.00 55.60 56.00 0.0M
2024-03-04 55.60 56.20 55.60 56.20 0.0M
2024-03-01 56.00 56.00 55.80 56.00 0.0M
2024-02-29 56.00 56.40 55.60 56.40 0.0M
2024-02-28 56.00 56.40 56.00 56.40 0.0M
2024-02-27 56.60 56.60 55.80 56.40 0.0M
2024-02-26 56.20 56.40 55.80 56.40 0.0M
2024-02-23 56.00 56.60 55.80 56.60 0.0M
2024-02-22 55.80 56.40 55.80 56.40 0.0M
2024-02-21 56.00 56.40 56.00 56.40 0.0M
2024-02-20 55.40 56.00 55.00 56.00 0.0M
2024-02-19 56.00 56.00 56.00 56.00 0.0M
2024-02-16 55.20 56.00 55.00 56.00 0.0M
2024-02-15 55.20 55.80 54.60 55.80 0.0M
2024-02-14 55.00 55.80 54.20 55.80 0.0M
2024-02-13 54.40 55.20 54.00 55.20 0.0M
2024-02-12 55.00 55.20 54.40 55.20 0.0M
2024-02-09 55.40 55.60 55.40 55.60 0.0M
2024-02-08 54.80 55.80 54.60 55.20 0.0M
2024-02-07 56.20 56.20 54.60 55.60 0.0M
2024-02-06 57.20 57.20 55.80 56.20 0.0M
2024-02-05 57.60 57.60 57.60 57.60 0.0M
2024-02-02 57.40 57.40 57.40 57.40 0.0M
2024-02-01 57.20 57.20 57.20 57.20 0.0M
2024-01-31 57.20 57.60 57.20 57.60 0.0M
2024-01-30 57.40 57.80 57.00 57.80 0.0M
2024-01-29 57.80 57.80 57.80 57.80 0.0M
2024-01-26 57.60 57.80 57.60 57.80 0.0M
2024-01-25 57.40 57.60 57.40 57.60 0.0M
2024-01-24 57.00 57.20 57.00 57.20 0.0M
2024-01-23 56.40 57.00 56.00 57.00 0.0M
2024-01-22 56.80 57.00 56.20 57.00 0.0M
2024-01-19 57.20 57.40 56.00 56.60 0.0M
2024-01-18 57.20 57.40 57.00 57.40 0.0M
2024-01-17 57.00 57.80 57.00 57.80 0.0M
2024-01-16 58.00 58.00 58.00 58.00 0.0M
2024-01-15 57.40 57.80 57.40 57.60 0.0M
2024-01-12 57.00 57.60 57.00 57.60 0.0M
2024-01-11 58.00 58.00 56.60 57.40 0.0M
2024-01-10 57.80 58.00 57.80 58.00 0.0M
2024-01-09 57.20 58.20 57.20 57.80 0.0M
2024-01-08 57.40 58.20 57.40 58.00 0.0M
2024-01-05 58.80 58.80 57.80 57.80 0.0M
2024-01-04 58.40 59.00 58.00 59.00 0.0M
2024-01-03 58.40 59.00 58.40 59.00 0.0M
2024-01-02 57.40 58.40 57.40 58.40 0.0M