3,270€
6,17%
Echtzeit-Aktienkurs FIH Group PLC
Bid:
Ask:
Aktienkurse zur FIH Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |