Deutsche Märkte schließen in 6 Stunden 32 Minuten
DAX
18.041,15 -77,17 (-0,43%) Euro Stoxx 50
4.958,56 -22,53 (-0,45%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.323,50 -34,20 (-1,45%) EUR/USD
1,0714 -0,0011 (-0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
FireAngel Safety Technology Group plc (FA.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 09:20AM BST. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 363 |
| 29. Apr. 2024 | 4,2500 | 3,8890 | 3,8890 | 4,2500 | 4,2500 | 30.000 |
| 26. Apr. 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 15.939 |
| 25. Apr. 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 3.000 |
| 24. Apr. 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 5.000 |
| 23. Apr. 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 1.800 |
| 22. Apr. 2024 | 4,2500 | 5,0000 | 3,5000 | 4,2500 | 4,2500 | 16.130 |
| 19. Apr. 2024 | 4,2500 | 4,7000 | 3,8400 | 3,8400 | 3,8400 | 2.031 |
| 18. Apr. 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17. Apr. 2024 | 4,2500 | 4,7000 | 4,7000 | 4,2500 | 4,2500 | 1.553 |
| 16. Apr. 2024 | 4,2500 | 4,7000 | 4,7000 | 4,2500 | 4,2500 | 25 |
| 15. Apr. 2024 | 4,0000 | 4,4000 | 3,7830 | 4,2500 | 4,2500 | 47.645 |
| 12. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10. Apr. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09. Apr. 2024 | 3,0000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 11.273 |
| 08. Apr. 2024 | 2,7500 | 3,5000 | 2,1110 | 3,0000 | 3,0000 | 15.407 |
| 05. Apr. 2024 | 2,7500 | 2,1110 | 2,0000 | 2,7500 | 2,7500 | 97.671 |
| 04. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 03. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 02. Apr. 2024 | 2,7500 | 2,1110 | 2,0000 | 2,7500 | 2,7500 | 6.613 |
| 28. März 2024 | 5,0000 | 4,4900 | 2,6510 | 2,7500 | 2,7500 | 151.626 |
| 27. März 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26. März 2024 | 5,2500 | 6,0000 | 6,0000 | 5,2500 | 5,2500 | 133 |
| 25. März 2024 | 5,2500 | 5,7130 | 5,7130 | 5,2500 | 5,2500 | 4.271 |
| 22. März 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 21. März 2024 | 5,2500 | 5,7450 | 4,7550 | 5,2500 | 5,2500 | 4.000 |
| 20. März 2024 | 5,2500 | 5,7500 | 5,7500 | 5,2500 | 5,2500 | 1.268 |
| 19. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 18. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 15. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14. März 2024 | 5,5000 | 5,6900 | 5,6900 | 5,5000 | 5,5000 | 52.592 |
| 13. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 12. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08. März 2024 | 5,5000 | 6,0000 | 6,0000 | 5,5000 | 5,5000 | 6 |
| 07. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 06. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 05. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 298 |
| 04. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 01. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 29. Feb. 2024 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 8.709 |
| 28. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 27. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 26. Feb. 2024 | 6,0000 | 5,5630 | 5,5250 | 6,0000 | 6,0000 | 19.211 |
| 23. Feb. 2024 | 6,0000 | 6,5000 | 6,5000 | 6,0000 | 6,0000 | 6 |
| 22. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 21. Feb. 2024 | 6,0000 | 6,2500 | 6,2500 | 6,0000 | 6,0000 | 1.168 |
| 20. Feb. 2024 | 6,0000 | 5,6250 | 5,6250 | 6,0000 | 6,0000 | 3.472 |
| 19. Feb. 2024 | 6,0000 | 5,6250 | 5,6250 | 6,0000 | 6,0000 | 35.929 |
| 16. Feb. 2024 | 6,0000 | 6,0000 | 5,7500 | 6,0000 | 6,0000 | 57.774 |
| 15. Feb. 2024 | 6,0000 | 5,7500 | 5,5000 | 6,0000 | 6,0000 | 8.540 |
| 14. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 13. Feb. 2024 | 6,0000 | 5,6000 | 5,6000 | 6,0000 | 6,0000 | 9.529 |
| 12. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 09. Feb. 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 17.254 |
| 08. Feb. 2024 | 6,0000 | 6,5000 | 5,5000 | 5,5000 | 5,5000 | 106.200 |
| 07. Feb. 2024 | 6,0000 | 6,0100 | 6,0000 | 6,0000 | 6,0000 | 500.000 |
| 06. Feb. 2024 | 6,0000 | 5,7030 | 5,6890 | 6,0000 | 6,0000 | 35.754 |
| 05. Feb. 2024 | 5,7500 | 5,8000 | 5,8000 | 6,0000 | 6,0000 | 50.000 |
| 02. Feb. 2024 | 5,7500 | 5,6610 | 5,6610 | 5,7500 | 5,7500 | 10.000 |
| 01. Feb. 2024 | 5,7500 | 5,9130 | 5,6600 | 5,7500 | 5,7500 | 1.788 |
| 31. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 30. Jan. 2024 | 5,7500 | 5,9500 | 5,0000 | 5,5000 | 5,5000 | 100.237 |
| 29. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 26. Jan. 2024 | 6,0000 | 5,8000 | 5,5000 | 5,5000 | 5,5000 | 187.082 |
| 25. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 24. Jan. 2024 | 6,0000 | 5,9100 | 5,5000 | 6,0000 | 6,0000 | 5.105 |
| 23. Jan. 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 85 |
| 22. Jan. 2024 | 6,0000 | 6,0000 | 5,9100 | 6,0000 | 6,0000 | 47.188 |
| 19. Jan. 2024 | 6,0000 | 5,8890 | 5,5000 | 6,0000 | 6,0000 | 14.289 |
| 18. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 17. Jan. 2024 | 6,1000 | 6,1250 | 5,5000 | 6,0000 | 6,0000 | 286.113 |
| 16. Jan. 2024 | 6,0000 | 6,0400 | 5,8000 | 6,1000 | 6,1000 | 302.676 |
| 15. Jan. 2024 | 6,0000 | 5,9100 | 5,9100 | 6,0000 | 6,0000 | 38 |
| 12. Jan. 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 23 |
| 11. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 10. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 09. Jan. 2024 | 6,0000 | 5,8500 | 5,8500 | 6,0000 | 6,0000 | 100.000 |
| 08. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 05. Jan. 2024 | 6,0000 | 6,3500 | 6,3500 | 6,0000 | 6,0000 | 160.000 |
| 04. Jan. 2024 | 6,0000 | 6,5000 | 5,5000 | 6,0000 | 6,0000 | 483 |
| 03. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 02. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 29. Dez. 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 28. Dez. 2023 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 3.227 |
| 27. Dez. 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 1.478 |
| 22. Dez. 2023 | 6,3500 | 6,3750 | 5,5000 | 6,0000 | 6,0000 | 155.763 |
| 21. Dez. 2023 | 6,3500 | 6,2630 | 6,2000 | 6,3500 | 6,3500 | 763.856 |
| 20. Dez. 2023 | 6,3500 | 6,4740 | 6,2000 | 6,3500 | 6,3500 | 6.741 |
| 19. Dez. 2023 | 6,3500 | 6,2550 | 6,2500 | 6,3500 | 6,3500 | 150.793 |
| 18. Dez. 2023 | 6,3500 | 6,2550 | 6,2500 | 6,3500 | 6,3500 | 526.071 |
| 15. Dez. 2023 | 6,3500 | 6,4380 | 6,2550 | 6,3500 | 6,3500 | 240.250 |
| 14. Dez. 2023 | 6,3500 | 6,4000 | 6,2550 | 6,3500 | 6,3500 | 250.300 |
| 13. Dez. 2023 | 6,3500 | 6,5000 | 6,3500 | 6,3500 | 6,3500 | 211.295 |
| 12. Dez. 2023 | 6,2500 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 77.746 |
| 11. Dez. 2023 | 6,2500 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 57.494 |
| 08. Dez. 2023 | 6,7500 | 6,9630 | 6,0000 | 6,5000 | 6,5000 | 796.297 |
| 07. Dez. 2023 | 6,7500 | 6,9000 | 6,5000 | 6,9000 | 6,9000 | 251.151 |
| 06. Dez. 2023 | 6,7500 | 7,0000 | 6,5000 | 6,7500 | 6,7500 | 755.822 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
