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
2022-12-30 58.80 59.00 58.80 59.00 0.0M
2022-12-29 58.60 59.00 58.60 59.00 0.0M
2022-12-28 59.00 59.00 59.00 59.00 0.0M
2022-12-27 59.00 59.00 59.00 59.00 0.0M
2022-12-23 59.00 59.00 59.00 59.00 0.0M
2022-12-22 59.00 59.00 59.00 59.00 0.0M
2022-12-21 58.20 59.00 58.20 59.00 0.0M
2022-12-20 58.80 59.00 58.20 59.00 0.0M
2022-12-19 59.00 59.00 59.00 59.00 0.0M
2022-12-16 59.00 59.00 59.00 59.00 0.0M
2022-12-15 58.80 59.00 58.40 59.00 0.0M
2022-12-14 58.80 59.00 58.60 59.00 0.0M
2022-12-13 58.60 59.00 58.60 59.00 0.0M
2022-12-12 59.00 59.00 58.60 59.00 0.0M
2022-12-09 60.00 60.00 59.40 59.40 0.0M
2022-12-08 59.60 59.60 59.60 59.60 0.0M
2022-12-07 59.40 59.40 59.40 59.40 0.0M
2022-12-06 59.60 60.00 59.20 59.20 0.0M
2022-12-05 60.00 60.00 59.20 59.20 0.0M
2022-12-02 60.00 60.00 59.60 59.60 0.0M
2022-12-01 59.20 60.40 59.20 60.40 0.0M
2022-11-30 58.20 58.80 58.20 58.80 0.0M
2022-11-29 58.80 58.80 58.80 58.80 0.0M
2022-11-28 58.60 58.60 58.60 58.60 0.0M
2022-11-25 58.40 58.60 58.40 58.60 0.0M
2022-11-24 58.60 58.60 58.60 58.60 0.0M
2022-11-23 58.40 58.60 58.20 58.60 0.0M
2022-11-22 58.60 58.60 57.80 58.60 0.0M
2022-11-21 58.60 58.60 58.60 58.60 0.0M
2022-11-18 58.60 58.60 58.60 58.60 0.0M
2022-11-17 58.60 58.60 58.60 58.60 0.0M
2022-11-16 58.20 58.60 58.20 58.60 0.0M
2022-11-15 58.40 58.60 58.00 58.60 0.0M
2022-11-14 58.60 58.60 58.00 58.60 0.0M
2022-11-11 58.40 58.40 58.40 58.40 0.0M
2022-11-10 58.40 58.60 57.00 58.00 0.0M
2022-11-09 57.80 58.40 57.80 58.20 0.0M
2022-11-08 57.60 58.20 57.60 58.20 0.0M
2022-11-07 57.80 58.20 57.60 58.20 0.0M
2022-11-04 58.20 58.20 58.20 58.20 0.0M
2022-11-03 58.20 58.20 58.20 58.20 0.0M
2022-11-02 58.00 58.00 58.00 58.00 0.0M
2022-11-01 58.20 58.80 57.60 58.40 0.0M
2022-10-31 58.00 58.40 57.80 58.40 0.0M
2022-10-28 57.60 58.20 57.60 58.20 0.0M
2022-10-27 58.00 58.20 58.00 58.00 0.0M
2022-10-26 58.00 58.20 57.40 58.00 0.0M
2022-10-25 58.20 58.20 58.20 58.20 0.0M
2022-10-24 58.00 58.20 57.80 58.20 0.0M
2022-10-21 57.40 58.20 57.40 58.20 0.0M
2022-10-20 57.80 58.20 57.80 58.20 0.0M
2022-10-19 57.20 58.20 57.20 58.20 0.0M
2022-10-18 57.40 58.00 57.40 58.00 0.0M
2022-10-17 57.80 58.00 57.80 58.00 0.0M
2022-10-14 57.20 58.20 57.20 58.20 0.0M
2022-10-13 57.80 57.80 57.80 57.80 0.0M
2022-10-12 57.80 58.00 57.80 58.00 0.0M
2022-10-11 57.60 58.00 57.60 58.00 0.0M
2022-10-10 58.00 58.00 58.00 58.00 0.0M
2022-10-07 57.40 58.00 57.40 57.80 0.0M
2022-10-06 57.80 58.00 57.80 58.00 0.0M
2022-10-05 57.80 58.20 57.80 58.20 0.0M
2022-10-04 58.00 58.00 57.80 58.00 0.0M
2022-10-03 57.80 58.00 57.40 58.00 0.0M
2022-09-30 58.00 58.00 57.00 58.00 0.0M
2022-09-29 57.40 58.00 57.20 58.00 0.0M
2022-09-28 57.40 58.40 57.40 58.40 0.0M
2022-09-27 57.60 58.20 57.00 58.20 0.0M
2022-09-26 58.00 58.00 58.00 58.00 0.0M
2022-09-23 57.40 58.00 57.40 57.80 0.0M
2022-09-22 58.20 58.20 58.20 58.20 0.0M
2022-09-21 57.40 58.20 55.20 58.00 0.0M
2022-09-20 58.20 58.40 58.20 58.40 0.0M
2022-09-19 58.40 58.40 58.20 58.20 0.0M
2022-09-16 57.40 58.40 57.40 58.40 0.0M
2022-09-15 57.80 58.40 57.80 58.40 0.0M
2022-09-14 58.00 58.60 58.00 58.60 0.0M
2022-09-13 58.80 58.80 58.60 58.60 0.0M
2022-09-12 58.80 58.80 58.40 58.40 0.0M
2022-09-09 58.40 58.60 58.20 58.60 0.0M
2022-09-08 58.60 59.00 58.60 59.00 0.0M
2022-09-07 58.20 58.80 58.20 58.40 0.0M
2022-09-06 58.40 58.40 58.40 58.40 0.0M
2022-09-05 57.80 58.40 57.40 58.40 0.0M
2022-09-02 58.20 58.40 58.00 58.40 0.0M
2022-09-01 58.40 58.80 58.40 58.80 0.0M
2022-08-31 58.00 58.60 58.00 58.60 0.0M
2022-08-30 58.60 58.60 58.60 58.60 0.0M
2022-08-29 58.40 58.40 58.40 58.40 0.0M
2022-08-26 57.40 58.40 57.40 58.40 0.0M
2022-08-25 58.00 58.20 57.80 57.80 0.0M
2022-08-24 57.80 58.40 57.80 58.40 0.0M
2022-08-23 58.20 58.40 58.20 58.40 0.0M
2022-08-22 58.40 58.40 58.40 58.40 0.0M
2022-08-19 58.00 58.40 57.80 58.40 0.0M
2022-08-18 58.40 58.40 58.00 58.40 0.0M
2022-08-17 58.00 58.40 57.60 58.40 0.0M
2022-08-16 57.60 58.40 57.60 58.40 0.0M
2022-08-15 58.00 58.40 57.20 58.40 0.0M
2022-08-12 58.60 58.60 58.00 58.40 0.0M
2022-08-11 58.00 58.40 57.80 58.40 0.0M
2022-08-10 58.20 58.80 58.00 58.40 0.0M
2022-08-09 58.20 58.40 58.20 58.40 0.0M
2022-08-08 57.20 58.80 57.20 58.60 0.0M
2022-08-05 58.60 58.80 57.00 58.40 0.0M
2022-08-04 58.40 59.00 58.20 58.60 0.0M
2022-08-03 57.80 58.60 57.80 58.60 0.0M
2022-08-02 58.60 58.60 58.60 58.60 0.0M
2022-08-01 58.40 58.40 57.80 58.20 0.0M
2022-07-29 58.20 59.00 57.80 58.40 0.0M
2022-07-28 58.60 58.80 58.60 58.80 0.0M
2022-07-27 57.40 59.00 57.40 59.00 0.0M
2022-07-26 57.40 59.00 57.40 58.00 0.0M
2022-07-25 58.20 59.00 58.20 58.20 0.0M
2022-07-22 57.80 58.20 57.60 57.60 0.0M
2022-07-21 58.80 58.80 57.00 58.20 0.0M
2022-07-20 55.40 59.00 55.40 58.80 0.0M
2022-07-19 55.80 56.80 55.20 56.60 0.0M
2022-07-18 56.80 56.80 56.00 56.80 0.0M
2022-07-15 57.20 57.20 56.80 56.80 0.0M
2022-07-14 56.80 57.00 56.40 57.00 0.0M
2022-07-13 57.80 58.20 57.00 57.00 0.0M
2022-07-12 56.60 56.60 56.40 56.60 0.0M
2022-07-11 56.60 56.60 56.60 56.60 0.0M
2022-07-08 56.60 56.60 56.60 56.60 0.0M
2022-07-07 55.80 56.40 55.20 56.40 0.0M
2022-07-06 55.20 56.40 55.00 56.40 0.0M
2022-07-05 55.80 56.60 55.80 56.60 0.0M
2022-07-04 57.20 58.60 56.20 56.80 0.0M
2022-07-01 53.20 57.00 53.20 57.00 0.0M
2022-06-30 53.00 53.60 52.20 53.60 0.0M
2022-06-29 53.00 53.00 53.00 53.00 0.0M
2022-06-28 52.40 52.80 52.20 52.80 0.0M
2022-06-27 52.40 53.00 52.00 53.00 0.0M
2022-06-24 52.20 52.80 52.00 52.80 0.0M
2022-06-23 52.80 53.00 52.40 52.80 0.0M
2022-06-22 52.80 52.80 52.80 52.80 0.0M
2022-06-21 51.60 52.40 51.60 52.40 0.0M
2022-06-20 52.40 52.40 52.40 52.40 0.0M
2022-06-17 52.40 52.40 51.60 52.20 0.0M
2022-06-16 51.60 52.40 51.60 52.00 0.0M
2022-06-15 51.80 52.40 51.60 52.40 0.0M
2022-06-14 52.40 52.60 51.60 52.40 0.0M
2022-06-13 51.80 53.20 51.80 52.80 0.0M
2022-06-10 52.80 52.80 52.80 52.80 0.0M
2022-06-09 52.80 52.80 52.80 52.80 0.0M
2022-06-08 52.80 52.80 52.80 52.80 0.0M
2022-06-07 52.80 52.80 52.80 52.80 0.0M
2022-06-06 52.80 52.80 52.80 52.80 0.0M
2022-06-03 52.00 52.80 52.00 52.80 0.0M
2022-06-02 52.80 52.80 52.80 52.80 0.0M
2022-06-01 52.80 52.80 52.80 52.80 0.0M
2022-05-31 52.80 53.20 52.00 52.80 0.0M
2022-05-30 52.80 52.80 52.40 52.40 0.0M
2022-05-27 52.40 52.80 52.40 52.80 0.0M
2022-05-26 52.40 52.80 52.40 52.80 0.0M
2022-05-25 52.60 52.60 51.60 52.40 0.0M
2022-05-24 52.00 52.60 51.60 52.60 0.0M
2022-05-23 52.20 52.60 52.20 52.40 0.0M
2022-05-20 50.20 52.00 50.20 52.00 0.0M
2022-05-19 50.20 50.20 50.20 50.20 0.0M
2022-05-18 50.00 50.00 49.40 50.00 0.0M
2022-05-17 50.00 50.00 50.00 50.00 0.0M
2022-05-16 50.00 50.00 50.00 50.00 0.0M
2022-05-13 49.70 50.20 48.10 50.00 0.0M
2022-05-12 49.50 50.20 49.50 50.00 0.0M
2022-05-11 49.40 50.00 48.30 50.00 0.0M
2022-05-10 49.70 50.00 49.40 50.00 0.0M
2022-05-09 49.40 50.00 49.40 50.00 0.0M
2022-05-06 49.40 50.20 49.40 50.00 0.0M
2022-05-05 49.40 50.00 49.40 50.00 0.0M
2022-05-04 49.40 50.00 49.40 49.90 0.0M
2022-05-03 49.40 50.00 49.40 50.00 0.0M
2022-05-02 49.40 50.20 49.40 50.20 0.0M
2022-04-29 50.00 50.20 50.00 50.20 0.0M
2022-04-28 49.40 49.80 49.10 49.80 0.0M
2022-04-27 49.20 49.80 49.20 49.80 0.0M
2022-04-26 49.10 49.50 49.10 49.50 0.0M
2022-04-25 49.50 49.50 48.70 49.50 0.0M
2022-04-22 49.00 49.50 49.00 49.50 0.0M
2022-04-21 49.20 49.50 48.90 49.50 0.0M
2022-04-20 48.60 49.30 48.60 49.30 0.0M
2022-04-19 49.50 49.50 48.70 49.30 0.0M
2022-04-14 48.90 49.20 48.90 49.00 0.0M
2022-04-13 49.80 50.40 49.40 49.40 0.0M
2022-04-12 49.40 49.40 48.20 49.10 0.0M
2022-04-11 48.40 50.40 48.30 50.40 0.0M
2022-04-08 49.70 49.70 49.70 49.70 0.0M
2022-04-07 48.80 49.10 48.60 49.00 0.0M
2022-04-06 49.70 50.00 49.50 49.50 0.0M
2022-04-05 48.60 49.00 48.60 49.00 0.0M
2022-04-04 48.10 49.20 48.10 49.00 0.0M
2022-04-01 47.60 48.90 47.60 48.90 0.0M
2022-03-31 48.10 49.20 48.00 48.70 0.0M
2022-03-30 49.00 49.00 48.50 49.00 0.0M
2022-03-29 49.50 49.50 49.00 49.00 0.0M
2022-03-28 48.20 49.40 48.00 49.40 0.0M
2022-03-25 48.60 49.00 48.20 48.50 0.0M
2022-03-24 48.20 52.60 48.20 52.60 0.0M
2022-03-23 47.90 48.00 47.90 48.00 0.0M
2022-03-22 47.70 48.40 47.70 48.00 0.0M
2022-03-21 47.80 47.80 47.40 47.60 0.0M
2022-03-18 47.70 47.70 47.70 47.70 0.0M
2022-03-17 47.70 47.70 47.20 47.50 0.0M
2022-03-16 47.10 47.90 47.10 47.70 0.0M
2022-03-15 46.60 47.70 46.60 47.00 0.0M
2022-03-14 47.60 47.80 47.40 47.80 0.0M
2022-03-11 47.90 47.90 47.90 47.90 0.0M
2022-03-10 47.10 47.70 47.10 47.70 0.0M
2022-03-09 47.20 47.90 47.20 47.90 0.0M
2022-03-08 47.30 47.90 46.70 47.90 0.0M
2022-03-07 44.50 47.80 44.50 47.80 0.0M
2022-03-04 46.60 47.50 46.50 47.50 0.0M
2022-03-03 46.70 47.50 46.60 47.50 0.0M
2022-03-02 46.90 47.50 46.40 47.50 0.0M
2022-03-01 47.70 47.70 47.70 47.70 0.0M
2022-02-28 45.80 47.00 45.80 47.00 0.0M
2022-02-25 47.00 47.00 46.10 46.80 0.0M
2022-02-24 45.90 47.00 45.80 47.00 0.0M
2022-02-23 46.50 47.00 46.00 46.90 0.0M
2022-02-22 44.70 46.90 44.70 46.90 0.0M
2022-02-21 45.90 46.50 45.50 46.50 0.0M
2022-02-18 46.30 46.40 46.30 46.40 0.0M
2022-02-17 46.50 46.60 45.10 46.30 0.0M
2022-02-16 46.60 46.60 46.10 46.50 0.0M
2022-02-15 46.80 46.80 46.80 46.80 0.0M
2022-02-14 48.80 48.80 45.80 46.60 0.0M
2022-02-11 46.70 47.10 46.00 46.60 0.0M
2022-02-10 46.60 47.60 46.30 46.50 0.0M
2022-02-09 47.60 47.60 45.60 46.50 0.0M
2022-02-08 46.50 47.00 45.90 47.00 0.0M
2022-02-07 47.10 47.10 45.80 46.40 0.0M
2022-02-04 46.50 46.50 46.50 46.50 0.0M
2022-02-03 46.20 46.20 45.40 46.00 0.0M
2022-02-02 45.90 46.70 45.60 46.70 0.0M
2022-02-01 46.00 46.00 45.20 45.90 0.0M
2022-01-31 46.50 46.50 46.50 46.50 0.0M
2022-01-28 45.60 46.20 45.20 45.90 0.0M
2022-01-27 45.80 46.80 45.70 46.40 0.0M
2022-01-26 46.00 46.00 46.00 46.00 0.0M
2022-01-25 45.90 46.00 45.90 46.00 0.0M
2022-01-24 45.30 46.00 45.20 46.00 0.0M
2022-01-21 45.60 46.00 45.20 46.00 0.0M
2022-01-20 46.10 46.40 45.70 45.90 0.0M
2022-01-19 46.00 46.00 44.70 45.80 0.0M
2022-01-18 46.20 46.30 45.90 46.30 0.0M
2022-01-17 46.20 46.30 45.90 46.30 0.0M
2022-01-14 45.90 46.80 45.40 46.00 0.0M
2022-01-13 45.50 45.90 45.00 45.70 0.0M
2022-01-12 46.00 46.00 46.00 46.00 0.0M
2022-01-11 45.30 45.90 45.20 45.80 0.0M
2022-01-10 45.50 45.90 45.20 45.90 0.0M
2022-01-07 45.40 45.70 45.20 45.40 0.0M
2022-01-06 45.30 46.00 44.50 46.00 0.0M
2022-01-05 44.80 46.00 44.80 46.00 0.0M
2022-01-04 44.50 45.00 44.50 45.00 0.0M
2022-01-03 44.50 45.10 44.10 45.00 0.0M