1,800€
1,12%
Echtzeit-Aktienkurs FIH GROUP PLC LS -,10
Bid:
Ask:
Aktienkurse zur FIH GROUP PLC LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,84 | 1,85 | 1,80 | 1,80 | -2,44% | - |
| 22.09.2026 | 1,84 | 1,86 | 1,83 | 1,85 | -0,54% | - |
| 21.09.2026 | 1,86 | 1,86 | 1,83 | 1,86 | 0,27% | - |
| 18.09.2026 | 1,82 | 1,85 | 1,80 | 1,85 | -0,27% | - |
| 17.09.2026 | 1,85 | 1,87 | 1,82 | 1,86 | -0,27% | - |
| 16.09.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | - |
| 15.09.2026 | 1,85 | 1,87 | 1,84 | 1,85 | -0,27% | - |
| 14.09.2026 | 1,83 | 1,88 | 1,83 | 1,86 | 0,54% | - |
| 11.09.2026 | 1,90 | 1,92 | 1,82 | 1,85 | -2,12% | - |
| 10.09.2026 | 1,90 | 1,91 | 1,86 | 1,89 | -0,53% | - |
| 09.09.2026 | 1,88 | 1,91 | 1,83 | 1,90 | 3,55% | - |
| 08.09.2026 | 1,89 | 1,96 | 1,83 | 1,83 | -3,43% | - |
| 07.09.2026 | 1,93 | 1,95 | 1,87 | 1,90 | -1,30% | - |
| 04.09.2026 | 1,93 | 1,94 | 1,84 | 1,92 | -0,52% | - |
| 03.09.2026 | 1,93 | 1,93 | 1,82 | 1,93 | 0,26% | - |
| 02.09.2026 | 1,83 | 1,97 | 1,83 | 1,93 | 2,12% | - |
| 01.09.2026 | 1,98 | 2,07 | 1,85 | 1,89 | -6,22% | - |
| 31.08.2026 | 2,02 | 2,05 | 2,01 | 2,01 | -0,25% | - |
| 28.08.2026 | 2,14 | 2,17 | 2,00 | 2,02 | -5,40% | - |
| 27.08.2026 | 2,16 | 2,18 | 2,10 | 2,13 | -1,39% | - |
| 26.08.2026 | 2,13 | 2,17 | 2,10 | 2,16 | 1,41% | - |
| 25.08.2026 | 1,97 | 2,15 | 1,96 | 2,13 | 8,67% | - |
| 24.08.2026 | 1,70 | 1,97 | 1,69 | 1,96 | 19,51% | - |
| 21.08.2026 | 1,67 | 1,72 | 1,64 | 1,64 | 0,00% | - |
| 20.08.2026 | 1,66 | 1,70 | 1,64 | 1,64 | -3,24% | - |
| 19.08.2026 | 1,64 | 1,71 | 1,63 | 1,70 | -0,29% | - |
| 18.08.2026 | 1,63 | 1,73 | 1,63 | 1,70 | -0,87% | - |
| 17.08.2026 | 1,71 | 1,73 | 1,64 | 1,72 | 0,88% | - |
| 14.08.2026 | 1,72 | 1,72 | 1,65 | 1,70 | -0,87% | - |
| 13.08.2026 | 1,65 | 1,72 | 1,64 | 1,72 | 2,69% | - |
| 12.08.2026 | 1,65 | 1,70 | 1,64 | 1,67 | 0,30% | - |
| 11.08.2026 | 1,73 | 1,74 | 1,62 | 1,67 | -3,76% | - |
| 10.08.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 2,06% | - |
| 07.08.2026 | 1,61 | 1,70 | 1,61 | 1,70 | 5,61% | - |
| 06.08.2026 | 1,59 | 1,61 | 1,58 | 1,61 | 1,26% | 2.000,00 |
| 05.08.2026 | 1,53 | 1,59 | 1,43 | 1,59 | 5,67% | 108.000,00 |
| 04.08.2026 | 1,27 | 1,63 | 1,27 | 1,50 | 16,73% | - |
| 03.08.2026 | 1,58 | 1,58 | 1,26 | 1,29 | -20,43% | - |
| 31.07.2026 | 1,60 | 1,67 | 1,55 | 1,62 | -1,82% | 11.361,00 |
| 30.07.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 4,78% | - |
| 29.07.2026 | 1,72 | 1,74 | 1,55 | 1,57 | -5,42% | - |
| 28.07.2026 | 1,78 | 1,80 | 1,58 | 1,66 | -3,49% | - |
| 27.07.2026 | 1,82 | 1,83 | 1,72 | 1,72 | -3,91% | - |
| 24.07.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 0,28% | - |
| 23.07.2026 | 1,80 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 22.07.2026 | 1,79 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 21.07.2026 | 1,83 | 1,84 | 1,79 | 1,80 | 1,99% | - |
| 20.07.2026 | 1,85 | 1,87 | 1,76 | 1,76 | -4,61% | - |
| 17.07.2026 | 1,83 | 1,87 | 1,83 | 1,85 | -0,27% | - |
| 16.07.2026 | 1,88 | 1,97 | 1,85 | 1,85 | -3,14% | - |
| 15.07.2026 | 1,78 | 1,96 | 1,76 | 1,91 | 4,37% | 13.600,00 |
| 14.07.2026 | 1,80 | 1,86 | 1,78 | 1,83 | 1,39% | - |
| 13.07.2026 | 1,79 | 1,83 | 1,79 | 1,81 | -0,82% | - |
| 10.07.2026 | 1,79 | 1,83 | 1,77 | 1,82 | 0,55% | - |
| 09.07.2026 | 1,84 | 1,85 | 1,77 | 1,81 | 1,97% | - |
| 08.07.2026 | 1,80 | 1,83 | 1,78 | 1,78 | 1,43% | - |
| 07.07.2026 | 1,80 | 1,88 | 1,75 | 1,75 | -3,58% | - |
| 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% | - |