First Sensor AG (SISG)

SISG
🏛️ Alemania →
54.40
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 44.80 45.40 44.40 45.40 0.0M
2021-12-29 44.70 45.00 44.20 45.00 0.0M
2021-12-28 44.50 45.00 44.50 45.00 0.0M
2021-12-27 44.80 44.90 44.10 44.90 0.0M
2021-12-23 44.80 46.00 43.90 44.90 0.0M
2021-12-22 43.50 44.90 43.40 44.80 0.0M
2021-12-21 44.00 44.30 44.00 44.30 0.0M
2021-12-20 43.50 44.40 43.40 44.00 0.0M
2021-12-17 43.60 44.10 43.40 44.10 0.0M
2021-12-16 44.30 44.80 43.50 44.00 0.0M
2021-12-15 43.50 44.30 43.40 44.00 0.0M
2021-12-14 43.90 44.20 43.50 44.20 0.0M
2021-12-13 43.10 43.70 43.10 43.70 0.0M
2021-12-10 43.70 43.80 43.50 43.70 0.0M
2021-12-09 43.00 43.70 42.90 43.40 0.0M
2021-12-08 43.70 43.70 43.70 43.70 0.0M
2021-12-07 43.00 43.50 42.80 43.50 0.0M
2021-12-06 43.00 43.60 42.60 43.40 0.0M
2021-12-03 43.70 43.90 43.70 43.90 0.0M
2021-12-02 43.20 43.20 43.20 43.20 0.0M
2021-12-01 43.50 44.00 42.50 44.00 0.0M
2021-11-30 42.60 43.70 42.50 43.70 0.0M
2021-11-29 42.70 43.20 42.10 43.20 0.0M
2021-11-26 41.90 42.90 41.70 42.90 0.0M
2021-11-25 42.30 42.60 41.90 42.50 0.0M
2021-11-24 42.50 42.60 42.10 42.40 0.0M
2021-11-23 42.00 42.70 42.00 42.50 0.0M
2021-11-22 42.00 42.60 41.90 42.60 0.0M
2021-11-19 42.40 42.60 42.10 42.50 0.0M
2021-11-18 42.60 42.70 42.40 42.60 0.0M
2021-11-17 42.70 42.90 42.50 42.80 0.0M
2021-11-16 42.70 43.10 42.40 43.00 0.0M
2021-11-15 42.40 42.80 42.00 42.80 0.0M
2021-11-12 43.00 43.00 42.80 42.80 0.0M
2021-11-11 42.30 42.40 41.70 42.40 0.0M
2021-11-10 42.70 42.70 42.70 42.70 0.0M
2021-11-09 42.30 42.70 42.20 42.70 0.0M
2021-11-08 42.90 42.90 42.50 42.60 0.0M
2021-11-05 42.30 42.80 42.20 42.80 0.0M
2021-11-04 43.40 43.80 42.50 42.90 0.0M
2021-11-03 43.20 43.90 43.20 43.90 0.0M
2021-11-02 44.00 44.00 44.00 44.00 0.0M
2021-11-01 43.10 44.00 43.10 44.00 0.0M
2021-10-29 43.60 44.00 43.60 44.00 0.0M
2021-10-28 43.10 43.40 43.10 43.40 0.0M
2021-10-27 42.60 42.60 42.60 42.60 0.0M
2021-10-26 42.60 43.50 42.50 43.30 0.0M
2021-10-25 43.00 43.00 43.00 43.00 0.0M
2021-10-22 42.40 43.00 42.40 42.80 0.0M
2021-10-21 42.60 43.00 42.60 42.90 0.0M
2021-10-20 42.30 42.70 42.30 42.70 0.0M
2021-10-19 42.70 43.30 42.30 42.90 0.0M
2021-10-18 42.60 42.90 42.40 42.90 0.0M
2021-10-15 42.90 43.10 42.60 42.80 0.0M
2021-10-14 42.60 43.00 42.50 43.00 0.0M
2021-10-13 42.60 42.90 42.30 42.90 0.0M
2021-10-12 42.60 43.00 42.60 43.00 0.0M
2021-10-11 42.60 43.00 42.50 43.00 0.0M
2021-10-08 42.60 42.90 42.60 42.90 0.0M
2021-10-07 42.70 43.00 42.60 42.80 0.0M
2021-10-06 43.10 43.30 42.80 43.30 0.0M
2021-10-05 42.60 43.00 42.50 42.90 0.0M
2021-10-04 42.80 43.00 42.30 43.00 0.0M
2021-10-01 43.00 43.40 42.60 43.30 0.0M
2021-09-30 43.00 43.70 42.80 43.40 0.0M
2021-09-29 42.90 43.50 42.90 43.30 0.0M
2021-09-28 43.00 43.30 42.70 43.20 0.0M
2021-09-27 43.20 43.30 42.80 43.30 0.0M
2021-09-24 42.90 43.10 42.50 43.10 0.0M
2021-09-23 43.10 43.30 42.70 42.80 0.0M
2021-09-22 42.90 43.10 42.70 43.10 0.0M
2021-09-21 42.90 43.30 42.90 43.30 0.0M
2021-09-20 43.00 43.40 42.20 43.40 0.0M
2021-09-17 43.00 43.50 42.90 43.50 0.0M
2021-09-16 43.40 43.40 43.40 43.40 0.0M
2021-09-15 43.20 43.40 42.90 43.40 0.0M
2021-09-14 42.90 43.40 42.80 43.40 0.0M
2021-09-13 43.30 43.30 42.80 43.30 0.0M
2021-09-10 43.30 43.30 42.90 43.30 0.0M
2021-09-09 42.80 43.30 42.80 43.30 0.0M
2021-09-08 43.30 43.30 43.30 43.30 0.0M
2021-09-07 42.80 43.20 42.20 43.20 0.0M
2021-09-06 43.00 43.30 42.90 43.20 0.0M
2021-09-03 43.00 43.30 42.80 43.30 0.0M
2021-09-02 42.90 43.20 42.70 43.20 0.0M
2021-09-01 43.00 43.10 42.80 43.00 0.0M
2021-08-31 42.90 43.10 42.60 43.10 0.0M
2021-08-30 42.60 43.00 42.50 43.00 0.0M
2021-08-27 43.00 43.00 43.00 43.00 0.0M
2021-08-26 42.60 42.90 42.60 42.90 0.0M
2021-08-25 42.50 42.90 42.50 42.80 0.0M
2021-08-24 42.90 42.90 42.90 42.90 0.0M
2021-08-23 42.70 42.90 42.50 42.80 0.0M
2021-08-20 43.00 43.00 42.70 42.90 0.0M
2021-08-19 42.90 42.90 42.50 42.90 0.0M
2021-08-18 42.50 42.80 42.50 42.80 0.0M
2021-08-17 42.40 42.70 42.30 42.70 0.0M
2021-08-16 42.90 43.00 42.40 42.90 0.0M
2021-08-13 43.00 43.00 42.40 42.80 0.0M
2021-08-12 43.00 43.00 42.20 43.00 0.0M
2021-08-11 43.00 43.00 42.70 42.70 0.0M
2021-08-10 42.80 43.40 42.70 43.40 0.0M
2021-08-09 43.20 43.20 42.60 43.10 0.0M
2021-08-06 43.10 43.10 42.70 43.10 0.0M
2021-08-05 42.80 43.00 42.40 43.00 0.0M
2021-08-04 42.80 43.30 42.70 43.30 0.0M
2021-08-03 42.80 43.20 42.70 43.20 0.0M
2021-08-02 43.50 43.50 42.70 43.20 0.0M
2021-07-30 43.00 43.40 42.60 43.40 0.0M
2021-07-29 42.70 43.00 42.60 43.00 0.0M
2021-07-28 43.00 43.00 42.40 42.80 0.0M
2021-07-27 42.40 42.80 42.10 42.80 0.0M
2021-07-26 42.90 43.00 42.50 42.90 0.0M
2021-07-23 42.90 42.90 42.90 42.90 0.0M
2021-07-22 42.60 42.90 42.60 42.90 0.0M
2021-07-21 42.20 42.60 42.20 42.50 0.0M
2021-07-20 42.60 42.70 42.20 42.70 0.0M
2021-07-19 42.40 42.70 42.30 42.70 0.0M
2021-07-16 42.70 42.90 42.40 42.70 0.0M
2021-07-15 42.60 42.90 42.20 42.90 0.0M
2021-07-14 42.20 42.60 42.00 42.60 0.0M
2021-07-13 42.60 42.60 42.60 42.60 0.0M
2021-07-12 42.40 42.80 42.30 42.50 0.0M
2021-07-09 42.70 42.80 42.40 42.80 0.0M
2021-07-08 42.20 42.50 42.20 42.50 0.0M
2021-07-07 42.50 42.60 42.20 42.60 0.0M
2021-07-06 42.30 42.60 42.20 42.40 0.0M
2021-07-05 42.70 43.00 42.40 42.50 0.0M
2021-07-02 42.70 42.80 42.10 42.80 0.0M
2021-07-01 43.00 43.00 42.30 42.70 0.0M
2021-06-30 42.60 42.70 42.20 42.70 0.0M
2021-06-29 42.30 42.60 42.20 42.60 0.0M
2021-06-28 42.60 42.70 42.10 42.70 0.0M
2021-06-25 42.10 42.80 41.40 42.60 0.0M
2021-06-24 42.60 42.60 42.00 42.60 0.0M
2021-06-23 42.10 42.90 42.00 42.90 0.0M
2021-06-22 42.20 42.70 41.70 42.70 0.0M
2021-06-21 42.60 42.60 42.60 42.60 0.0M
2021-06-18 42.70 42.70 41.80 42.40 0.0M
2021-06-17 42.30 42.90 42.30 42.90 0.0M
2021-06-16 42.30 42.80 42.30 42.80 0.0M
2021-06-15 43.20 43.40 42.70 42.70 0.0M
2021-06-14 43.10 43.20 42.60 43.20 0.0M
2021-06-11 43.40 43.40 43.40 43.40 0.0M
2021-06-10 43.00 43.50 42.80 43.40 0.0M
2021-06-09 43.40 43.40 43.40 43.40 0.0M
2021-06-08 43.10 43.30 42.20 43.20 0.0M
2021-06-07 43.60 43.60 43.10 43.50 0.0M
2021-06-04 43.90 43.90 43.90 43.90 0.0M
2021-06-03 43.90 43.90 43.90 43.90 0.0M
2021-06-02 43.50 43.50 43.00 43.50 0.0M
2021-06-01 43.90 43.90 43.10 43.50 0.0M
2021-05-31 43.10 43.60 43.10 43.60 0.0M
2021-05-28 43.00 43.50 43.00 43.50 0.0M
2021-05-27 43.20 43.40 43.10 43.40 0.0M
2021-05-26 43.50 43.50 43.50 43.50 0.0M
2021-05-25 42.80 43.20 42.70 43.20 0.0M
2021-05-21 43.30 43.50 42.90 43.50 0.0M
2021-05-20 43.30 43.50 42.80 43.50 0.0M
2021-05-19 43.10 43.30 42.80 43.30 0.0M
2021-05-18 43.00 43.50 43.00 43.40 0.0M
2021-05-17 43.70 43.70 42.80 43.30 0.0M
2021-05-14 43.10 43.20 42.60 43.20 0.0M
2021-05-13 43.10 43.50 42.60 43.50 0.0M
2021-05-12 43.80 43.90 42.70 43.50 0.0M
2021-05-11 43.00 43.10 42.00 43.10 0.0M
2021-05-10 42.20 43.30 41.20 43.30 0.0M
2021-05-07 43.80 43.80 43.10 43.40 0.0M
2021-05-06 43.20 43.60 43.10 43.60 0.0M
2021-05-05 43.20 43.40 42.80 43.40 0.0M
2021-05-04 43.60 43.60 43.60 43.60 0.0M
2021-05-03 43.90 43.90 42.50 43.20 0.0M
2021-04-30 44.50 44.50 43.30 43.90 0.0M
2021-04-29 44.20 45.10 43.00 44.50 0.0M
2021-04-28 42.90 42.90 42.90 42.90 0.0M
2021-04-27 42.80 43.00 41.20 42.90 0.0M
2021-04-26 43.00 43.40 42.60 42.70 0.0M
2021-04-23 43.00 43.00 43.00 43.00 0.0M
2021-04-22 43.00 43.00 42.40 43.00 0.0M
2021-04-21 42.20 42.90 42.20 42.90 0.0M
2021-04-20 42.50 42.50 41.90 42.50 0.0M
2021-04-19 42.20 42.50 42.20 42.30 0.0M
2021-04-16 42.30 42.80 42.20 42.50 0.0M
2021-04-15 42.40 42.40 41.40 42.00 0.0M
2021-04-14 41.50 42.00 41.20 42.00 0.0M
2021-04-13 41.00 41.40 41.00 41.40 0.0M
2021-04-12 41.00 41.30 40.80 41.30 0.0M
2021-04-09 41.00 41.10 40.70 41.10 0.0M
2021-04-08 40.70 40.90 40.40 40.90 0.0M
2021-04-07 40.40 41.00 40.20 41.00 0.0M
2021-04-06 40.30 40.50 40.20 40.50 0.0M
2021-04-01 40.70 40.70 40.30 40.60 0.0M
2021-03-31 40.20 40.60 40.20 40.60 0.0M
2021-03-30 40.30 40.60 39.90 40.50 0.0M
2021-03-29 40.00 40.20 39.80 40.20 0.0M
2021-03-26 40.00 40.20 39.90 40.20 0.0M
2021-03-25 40.00 40.20 39.90 40.20 0.0M
2021-03-24 40.00 40.20 40.00 40.20 0.0M
2021-03-23 40.20 40.20 39.90 40.00 0.0M
2021-03-22 40.00 40.30 40.00 40.30 0.0M
2021-03-19 39.90 40.10 39.90 40.10 0.0M
2021-03-18 40.00 40.10 39.70 40.00 0.0M
2021-03-17 40.10 40.40 39.80 40.20 0.0M
2021-03-16 40.00 40.20 40.00 40.20 0.0M
2021-03-15 40.00 40.40 40.00 40.20 0.0M
2021-03-12 40.30 40.30 40.00 40.30 0.0M
2021-03-11 40.40 40.50 40.00 40.40 0.0M
2021-03-10 40.40 40.70 40.00 40.50 0.0M
2021-03-09 40.60 40.60 40.30 40.60 0.0M
2021-03-08 40.60 40.70 40.60 40.70 0.0M
2021-03-05 40.60 40.90 40.30 40.60 0.0M
2021-03-04 41.00 41.00 40.30 40.70 0.0M
2021-03-03 40.90 40.90 39.50 40.90 0.0M
2021-03-02 40.90 41.00 40.70 40.90 0.0M
2021-03-01 41.00 41.00 40.80 40.90 0.0M
2021-02-26 40.80 41.00 40.70 41.00 0.0M
2021-02-25 40.70 41.00 40.60 41.00 0.0M
2021-02-24 41.00 41.00 40.60 40.90 0.0M
2021-02-23 40.90 41.10 40.80 41.10 0.0M
2021-02-22 40.90 41.10 40.80 41.10 0.0M
2021-02-19 41.00 41.10 40.80 41.10 0.0M
2021-02-18 40.80 40.90 40.80 40.90 0.0M
2021-02-17 41.00 41.00 40.80 40.90 0.0M
2021-02-16 41.00 41.60 40.80 41.60 0.0M
2021-02-15 41.00 41.00 40.80 41.00 0.0M
2021-02-12 40.70 41.00 40.70 41.00 0.0M
2021-02-11 40.90 41.00 40.80 40.90 0.0M
2021-02-10 40.80 41.00 40.60 41.00 0.0M
2021-02-09 40.80 41.00 40.80 41.00 0.0M
2021-02-08 40.80 41.10 40.80 40.90 0.0M
2021-02-05 41.00 41.00 41.00 41.00 0.0M
2021-02-04 41.00 41.00 40.70 40.70 0.0M
2021-02-03 40.80 41.00 40.70 41.00 0.0M
2021-02-02 41.10 41.10 40.80 41.00 0.0M
2021-02-01 41.00 41.00 40.60 41.00 0.0M
2021-01-29 41.10 41.30 40.90 41.20 0.0M
2021-01-28 41.00 41.20 40.90 41.20 0.0M
2021-01-27 41.10 41.20 40.90 41.20 0.0M
2021-01-26 41.00 41.80 40.80 41.30 0.0M
2021-01-25 41.00 41.00 40.80 41.00 0.0M
2021-01-22 40.80 41.00 40.80 41.00 0.0M
2021-01-21 41.00 41.00 40.90 41.00 0.0M
2021-01-20 40.80 41.00 40.80 41.00 0.0M
2021-01-19 41.00 41.10 40.70 41.00 0.0M
2021-01-18 41.00 41.00 40.70 41.00 0.0M
2021-01-15 40.90 41.00 40.70 41.00 0.0M
2021-01-14 40.80 41.00 40.70 40.90 0.0M
2021-01-13 41.00 41.00 40.70 41.00 0.0M
2021-01-12 40.70 41.00 40.70 41.00 0.0M
2021-01-11 40.50 41.00 40.50 40.70 0.0M
2021-01-08 40.70 41.00 40.70 41.00 0.0M
2021-01-07 40.80 40.90 40.60 40.90 0.0M
2021-01-06 41.00 41.00 41.00 41.00 0.0M
2021-01-05 40.50 40.90 40.40 40.90 0.0M
2021-01-04 40.40 40.80 40.20 40.80 0.0M