2,920€
2,82%
Echtzeit-Aktienkurs FIH Group PLC
Bid:
Ask:
Aktienkurse zur FIH Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,83 | 2,97 | 2,83 | 2,96 | 3,14% | - |
| 06.03.2026 | 2,96 | 2,96 | 2,87 | 2,87 | -2,38% | - |
| 05.03.2026 | 3,03 | 3,06 | 2,94 | 2,94 | 0,00% | - |
| 04.03.2026 | 3,03 | 3,20 | 2,92 | 2,94 | -3,61% | - |
| 03.03.2026 | 3,00 | 3,06 | 2,92 | 3,05 | 0,33% | - |
| 02.03.2026 | 2,74 | 3,10 | 2,74 | 3,04 | 8,57% | - |
| 27.02.2026 | 2,80 | 2,82 | 2,79 | 2,80 | -0,71% | - |
| 26.02.2026 | 2,84 | 2,85 | 2,81 | 2,82 | 2,92% | - |
| 25.02.2026 | 2,84 | 2,85 | 2,74 | 2,74 | -3,52% | - |
| 24.02.2026 | 2,82 | 2,85 | 2,82 | 2,84 | 4,41% | - |
| 23.02.2026 | 2,82 | 2,86 | 2,70 | 2,72 | -3,55% | - |
| 20.02.2026 | 2,84 | 2,86 | 2,82 | 2,82 | 0,00% | - |
| 19.02.2026 | 2,83 | 2,86 | 2,82 | 2,82 | -0,35% | - |
| 18.02.2026 | 2,90 | 2,92 | 2,83 | 2,83 | 1,07% | - |
| 17.02.2026 | 2,90 | 2,93 | 2,76 | 2,80 | -4,11% | - |
| 16.02.2026 | 2,92 | 2,94 | 2,92 | 2,92 | 3,55% | - |
| 13.02.2026 | 2,92 | 2,94 | 2,82 | 2,82 | 0,00% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,82 | 2,82 | 0,00% | - |
| 11.02.2026 | 2,86 | 2,94 | 2,82 | 2,82 | -1,40% | - |
| 10.02.2026 | 2,84 | 2,88 | 2,82 | 2,86 | 4,38% | - |
| 09.02.2026 | 2,82 | 2,86 | 2,74 | 2,74 | 0,74% | - |
| 06.02.2026 | 2,82 | 2,88 | 2,72 | 2,72 | 0,00% | - |
| 05.02.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -0,73% | - |
| 04.02.2026 | 2,92 | 2,92 | 2,74 | 2,74 | 0,00% | - |
| 03.02.2026 | 2,90 | 2,92 | 2,74 | 2,74 | 0,00% | - |
| 02.02.2026 | 2,85 | 2,88 | 2,74 | 2,74 | -2,84% | - |
| 30.01.2026 | 2,87 | 2,88 | 2,82 | 2,82 | 0,00% | - |
| 29.01.2026 | 2,87 | 2,88 | 2,82 | 2,82 | -0,35% | - |
| 28.01.2026 | 2,84 | 2,84 | 2,77 | 2,83 | 6,39% | - |
| 27.01.2026 | 2,88 | 2,90 | 2,66 | 2,66 | -5,67% | - |
| 26.01.2026 | 2,92 | 2,92 | 2,76 | 2,82 | 2,17% | - |
| 23.01.2026 | 2,88 | 2,90 | 2,76 | 2,76 | 0,00% | - |
| 22.01.2026 | 2,92 | 2,92 | 2,76 | 2,76 | -3,50% | - |
| 21.01.2026 | 2,94 | 2,96 | 2,86 | 2,86 | 2,88% | - |
| 20.01.2026 | 2,94 | 2,94 | 2,78 | 2,78 | -4,14% | - |
| 19.01.2026 | 2,91 | 2,94 | 2,90 | 2,90 | 0,00% | - |
| 16.01.2026 | 2,94 | 2,94 | 2,90 | 2,90 | 4,32% | - |
| 15.01.2026 | 2,96 | 3,02 | 2,78 | 2,78 | -4,14% | - |
| 14.01.2026 | 2,96 | 2,96 | 2,90 | 2,90 | 3,57% | 2.500,00 |
| 13.01.2026 | 2,96 | 2,96 | 2,78 | 2,80 | -3,45% | 5.000,00 |
| 12.01.2026 | 3,06 | 3,06 | 2,90 | 2,90 | 0,00% | - |
| 09.01.2026 | 2,92 | 3,06 | 2,88 | 2,90 | 4,32% | - |
| 08.01.2026 | 2,92 | 2,97 | 2,78 | 2,78 | 0,72% | - |
| 07.01.2026 | 2,92 | 2,93 | 2,72 | 2,76 | -0,72% | - |
| 06.01.2026 | 2,81 | 2,94 | 2,58 | 2,78 | 3,73% | - |
| 05.01.2026 | 2,80 | 2,81 | 2,58 | 2,68 | 2,29% | - |
| 02.01.2026 | 2,90 | 2,93 | 2,62 | 2,62 | 3,97% | - |
| 30.12.2025 | 2,79 | 2,79 | 2,52 | 2,52 | 2,44% | - |
| 29.12.2025 | 2,78 | 2,79 | 2,46 | 2,46 | 0,82% | - |
| 22.12.2025 | 2,77 | 2,78 | 2,44 | 2,44 | -11,91% | - |
| 19.12.2025 | 2,78 | 2,82 | 2,76 | 2,77 | 0,00% | - |
| 18.12.2025 | 2,76 | 2,78 | 2,76 | 2,77 | 13,52% | - |
| 17.12.2025 | 2,77 | 2,77 | 2,44 | 2,44 | 0,00% | - |
| 16.12.2025 | 2,76 | 2,78 | 2,44 | 2,44 | -11,91% | - |
| 15.12.2025 | 2,77 | 2,77 | 2,76 | 2,77 | 0,36% | - |
| 12.12.2025 | 2,76 | 2,77 | 2,76 | 2,76 | -0,36% | - |
| 10.12.2025 | 2,77 | 2,78 | 2,77 | 2,77 | 9,92% | - |
| 09.12.2025 | 2,78 | 2,78 | 2,52 | 2,52 | 3,28% | - |
| 08.12.2025 | 2,77 | 2,78 | 2,44 | 2,44 | -3,17% | - |
| 05.12.2025 | 2,78 | 2,78 | 2,52 | 2,52 | 2,44% | - |
| 04.12.2025 | 2,77 | 2,78 | 2,46 | 2,46 | -2,38% | - |
| 03.12.2025 | 2,76 | 2,78 | 2,52 | 2,52 | 0,80% | - |
| 02.12.2025 | 2,76 | 2,76 | 2,50 | 2,50 | 0,00% | - |
| 01.12.2025 | 2,76 | 2,77 | 2,50 | 2,50 | 2,46% | - |
| 28.11.2025 | 2,77 | 2,78 | 2,44 | 2,44 | 0,00% | - |
| 27.11.2025 | 2,77 | 2,78 | 2,44 | 2,44 | -2,40% | - |
| 26.11.2025 | 2,81 | 2,82 | 2,50 | 2,50 | -4,58% | - |
| 25.11.2025 | 2,87 | 2,87 | 2,62 | 2,62 | 0,77% | - |
| 24.11.2025 | 2,86 | 2,87 | 2,60 | 2,60 | 2,36% | - |
| 21.11.2025 | 2,85 | 2,87 | 2,54 | 2,54 | 0,00% | - |
| 20.11.2025 | 2,86 | 2,86 | 2,54 | 2,54 | 0,00% | - |
| 19.11.2025 | 2,86 | 2,86 | 2,54 | 2,54 | 0,00% | - |
| 18.11.2025 | 2,86 | 2,86 | 2,54 | 2,54 | 0,00% | - |
| 17.11.2025 | 2,81 | 2,86 | 2,54 | 2,54 | -2,31% | - |
| 14.11.2025 | 2,79 | 2,81 | 2,60 | 2,60 | 2,36% | - |
| 13.11.2025 | 2,80 | 2,81 | 2,54 | 2,54 | -2,31% | - |
| 12.11.2025 | 2,78 | 2,81 | 2,60 | 2,60 | 0,78% | - |
| 11.11.2025 | 2,73 | 2,78 | 2,58 | 2,58 | 3,20% | - |
| 10.11.2025 | 2,74 | 2,74 | 2,50 | 2,50 | 2,46% | - |
| 07.11.2025 | 2,74 | 2,74 | 2,44 | 2,44 | -2,40% | - |
| 06.11.2025 | 2,74 | 2,74 | 2,50 | 2,50 | 0,00% | - |
| 05.11.2025 | 2,72 | 2,74 | 2,50 | 2,50 | 0,00% | - |
| 04.11.2025 | 2,74 | 2,74 | 2,50 | 2,50 | 14,68% | - |
| 03.11.2025 | 2,24 | 2,79 | 2,18 | 2,18 | -2,68% | - |
| 31.10.2025 | 2,29 | 2,46 | 2,24 | 2,24 | 8,74% | - |
| 30.10.2025 | 2,30 | 2,31 | 2,06 | 2,06 | 0,00% | - |
| 28.10.2025 | 2,31 | 2,31 | 2,06 | 2,06 | -0,96% | - |
| 27.10.2025 | 2,31 | 2,32 | 2,08 | 2,08 | 0,00% | - |
| 24.10.2025 | 2,35 | 2,35 | 2,08 | 2,08 | 0,00% | - |
| 23.10.2025 | 2,35 | 2,35 | 2,08 | 2,08 | 0,00% | - |
| 22.10.2025 | 2,37 | 2,38 | 2,08 | 2,08 | -1,89% | - |
| 21.10.2025 | 2,38 | 2,38 | 2,12 | 2,12 | -0,93% | - |
| 20.10.2025 | 2,38 | 2,38 | 2,14 | 2,14 | -2,73% | - |
| 17.10.2025 | 2,38 | 2,39 | 2,20 | 2,20 | 2,80% | - |
| 16.10.2025 | 2,38 | 2,39 | 2,14 | 2,14 | 0,00% | - |
| 15.10.2025 | 2,39 | 2,39 | 2,14 | 2,14 | -2,73% | - |
| 14.10.2025 | 2,38 | 2,39 | 2,20 | 2,20 | 0,00% | - |
| 13.10.2025 | 2,20 | 2,44 | 2,20 | 2,20 | 0,92% | - |
| 10.10.2025 | 2,53 | 2,54 | 2,18 | 2,18 | -3,54% | - |
| 09.10.2025 | 2,61 | 2,62 | 2,26 | 2,26 | -6,61% | - |