1,815€
3,71%
Echtzeit-Aktienkurs FIH GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur FIH GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 1,82 | 1,88 | 1,81 | 1,82 | 0,28% | - |
| 03.07.2026 | 1,79 | 1,87 | 1,79 | 1,81 | 0,84% | - |
| 02.07.2026 | 1,97 | 2,04 | 1,77 | 1,80 | -8,18% | - |
| 01.07.2026 | 1,96 | 1,98 | 1,87 | 1,96 | 0,26% | - |
| 30.06.2026 | 1,98 | 1,98 | 1,94 | 1,95 | 0,00% | - |
| 29.06.2026 | 1,97 | 1,97 | 1,91 | 1,95 | 4,28% | - |
| 26.06.2026 | 1,87 | 1,97 | 1,86 | 1,87 | -4,10% | - |
| 25.06.2026 | 1,84 | 1,95 | 1,83 | 1,95 | 4,84% | - |
| 24.06.2026 | 1,99 | 1,99 | 1,75 | 1,86 | -3,88% | - |
| 23.06.2026 | 1,99 | 2,21 | 1,94 | 1,94 | -1,02% | - |
| 22.06.2026 | 2,02 | 2,07 | 1,94 | 1,96 | -2,25% | - |
| 19.06.2026 | 1,97 | 2,07 | 1,97 | 2,00 | 5,82% | - |
| 18.06.2026 | 1,95 | 2,07 | 1,89 | 1,89 | -2,07% | - |
| 17.06.2026 | 2,14 | 2,15 | 1,92 | 1,93 | -9,39% | - |
| 16.06.2026 | 2,36 | 2,39 | 2,11 | 2,13 | -10,50% | - |
| 15.06.2026 | 2,39 | 2,40 | 2,32 | 2,38 | 0,00% | - |
| 12.06.2026 | 2,39 | 2,41 | 2,35 | 2,38 | 0,00% | - |
| 11.06.2026 | 2,39 | 2,41 | 2,22 | 2,38 | 0,00% | - |
| 10.06.2026 | 2,39 | 2,43 | 2,35 | 2,38 | 0,00% | - |
| 09.06.2026 | 2,45 | 2,46 | 2,35 | 2,38 | -2,06% | - |
| 08.06.2026 | 2,45 | 2,49 | 2,37 | 2,43 | 0,00% | - |
| 05.06.2026 | 2,57 | 2,81 | 2,43 | 2,43 | 1,25% | - |
| 04.06.2026 | 3,37 | 3,41 | 2,40 | 2,40 | -29,82% | 7.800,00 |
| 03.06.2026 | 3,39 | 3,42 | 3,19 | 3,42 | 1,79% | 596,00 |
| 02.06.2026 | 3,31 | 3,45 | 3,24 | 3,36 | 2,13% | - |
| 01.06.2026 | 3,29 | 3,44 | 3,22 | 3,29 | 0,61% | - |
| 29.05.2026 | 3,21 | 3,30 | 3,21 | 3,27 | 2,51% | - |
| 28.05.2026 | 3,15 | 3,38 | 3,15 | 3,19 | 0,63% | - |
| 27.05.2026 | 3,18 | 3,21 | 3,17 | 3,17 | -0,31% | - |
| 26.05.2026 | 2,94 | 3,22 | 2,94 | 3,18 | 7,43% | - |
| 25.05.2026 | 2,99 | 3,01 | 2,96 | 2,96 | 5,71% | - |
| 22.05.2026 | 2,61 | 2,86 | 2,61 | 2,80 | 7,28% | - |
| 21.05.2026 | 2,61 | 2,66 | 2,61 | 2,61 | -0,76% | - |
| 20.05.2026 | 2,67 | 2,70 | 2,62 | 2,63 | -1,50% | - |
| 19.05.2026 | 2,74 | 2,80 | 2,65 | 2,67 | -3,26% | - |
| 18.05.2026 | 2,73 | 2,79 | 2,56 | 2,76 | 0,36% | - |
| 15.05.2026 | 2,81 | 2,81 | 2,69 | 2,75 | -3,17% | - |
| 14.05.2026 | 2,77 | 2,86 | 2,71 | 2,84 | 5,97% | - |
| 13.05.2026 | 2,78 | 2,81 | 2,68 | 2,68 | -2,90% | - |
| 12.05.2026 | 2,76 | 2,80 | 2,76 | 2,76 | 2,99% | - |
| 11.05.2026 | 2,82 | 2,87 | 2,68 | 2,68 | -2,19% | - |
| 08.05.2026 | 2,78 | 3,00 | 2,74 | 2,74 | -1,44% | - |
| 07.05.2026 | 2,78 | 2,84 | 2,78 | 2,78 | 3,73% | - |
| 06.05.2026 | 2,82 | 2,82 | 2,68 | 2,68 | -3,60% | - |
| 05.05.2026 | 2,80 | 2,81 | 2,67 | 2,78 | 0,00% | - |
| 04.05.2026 | 2,80 | 2,88 | 2,78 | 2,78 | 0,00% | - |
| 30.04.2026 | 2,75 | 2,95 | 2,72 | 2,78 | 0,36% | - |
| 29.04.2026 | 2,79 | 2,80 | 2,67 | 2,77 | 3,36% | - |
| 28.04.2026 | 2,83 | 2,86 | 2,68 | 2,68 | -5,30% | - |
| 27.04.2026 | 2,83 | 3,02 | 2,78 | 2,83 | 3,28% | - |
| 24.04.2026 | 2,84 | 2,86 | 2,74 | 2,74 | -2,84% | - |
| 23.04.2026 | 2,80 | 2,92 | 2,77 | 2,82 | 0,00% | - |
| 22.04.2026 | 2,86 | 2,86 | 2,76 | 2,82 | 3,68% | 6.000,00 |
| 21.04.2026 | 2,84 | 2,85 | 2,72 | 2,72 | -3,55% | - |
| 20.04.2026 | 2,78 | 2,85 | 2,78 | 2,82 | 3,68% | - |
| 17.04.2026 | 2,84 | 2,84 | 2,72 | 2,72 | 0,00% | - |
| 16.04.2026 | 2,84 | 2,85 | 2,72 | 2,72 | -3,55% | - |
| 15.04.2026 | 2,82 | 2,85 | 2,82 | 2,82 | 0,00% | - |
| 14.04.2026 | 2,82 | 2,88 | 2,82 | 2,82 | 0,00% | - |
| 13.04.2026 | 2,78 | 2,86 | 2,78 | 2,82 | 3,68% | - |
| 10.04.2026 | 2,82 | 2,88 | 2,72 | 2,72 | -3,55% | - |
| 09.04.2026 | 2,82 | 2,88 | 2,77 | 2,82 | 0,00% | - |
| 08.04.2026 | 3,01 | 3,01 | 2,82 | 2,82 | -1,40% | - |
| 07.04.2026 | 2,86 | 2,88 | 2,72 | 2,86 | 0,00% | - |
| 02.04.2026 | 2,81 | 2,88 | 2,75 | 2,86 | -0,69% | - |
| 01.04.2026 | 2,88 | 2,88 | 2,78 | 2,88 | 0,70% | - |
| 31.03.2026 | 2,92 | 2,92 | 2,75 | 2,86 | 2,88% | - |
| 30.03.2026 | 2,88 | 2,90 | 2,78 | 2,78 | -3,47% | - |
| 27.03.2026 | 2,89 | 2,95 | 2,88 | 2,88 | 3,60% | - |
| 26.03.2026 | 2,87 | 3,01 | 2,78 | 2,78 | -6,40% | - |
| 25.03.2026 | 2,89 | 3,10 | 2,89 | 2,97 | 6,83% | - |
| 24.03.2026 | 2,88 | 2,91 | 2,70 | 2,78 | -4,14% | - |
| 23.03.2026 | 2,90 | 2,99 | 2,89 | 2,90 | -1,36% | - |
| 20.03.2026 | 2,96 | 3,01 | 2,94 | 2,94 | -0,68% | 10.500,00 |
| 19.03.2026 | 2,94 | 2,99 | 2,93 | 2,96 | 0,34% | - |
| 18.03.2026 | 2,99 | 2,99 | 2,80 | 2,95 | 0,00% | - |
| 17.03.2026 | 2,93 | 2,97 | 2,93 | 2,95 | 0,00% | - |
| 16.03.2026 | 2,98 | 3,00 | 2,92 | 2,95 | -0,34% | - |
| 13.03.2026 | 2,96 | 2,99 | 2,95 | 2,96 | 0,00% | - |
| 12.03.2026 | 2,92 | 3,04 | 2,88 | 2,96 | 3,50% | - |
| 11.03.2026 | 2,97 | 2,97 | 2,86 | 2,86 | -3,05% | - |
| 10.03.2026 | 2,93 | 3,01 | 2,93 | 2,95 | 0,34% | - |
| 09.03.2026 | 2,83 | 2,98 | 2,83 | 2,94 | 2,44% | - |
| 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% | - |