1,815€
2,54%
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 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 03.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -7,81% | - |
| 02.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 6,67% | - |
| 01.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 30.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | 576,00 |
| 29.06.2026 | 1,80 | 1,84 | 1,80 | 1,84 | -3,16% | - |
| 26.06.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 9,20% | - |
| 25.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 24.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -16,36% | - |
| 23.06.2026 | 1,90 | 2,20 | 1,90 | 2,20 | 10,00% | 5.200,00 |
| 22.06.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 4,17% | 2.000,00 |
| 19.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 4,92% | - |
| 18.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -8,50% | - |
| 17.06.2026 | 2,20 | 2,20 | 2,00 | 2,00 | -13,04% | 2.000,00 |
| 16.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 12.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 11.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 10.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 09.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 08.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -17,86% | - |
| 05.06.2026 | 2,40 | 2,80 | 2,40 | 2,80 | -10,26% | 630,00 |
| 04.06.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 03.06.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 02.06.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 5,92% | - |
| 01.06.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -10,59% | - |
| 29.05.2026 | 3,06 | 3,40 | 3,06 | 3,40 | 10,39% | 400,00 |
| 28.05.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 27.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 7,59% | - |
| 26.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 25.05.2026 | 2,96 | 2,96 | 2,86 | 2,86 | 12,60% | - |
| 22.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 21.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 20.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 19.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 18.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 15.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 13.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 11.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 08.05.2026 | 2,64 | 3,00 | 2,64 | 2,64 | 0,00% | 800,00 |
| 07.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 06.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 05.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -8,33% | - |
| 04.05.2026 | 2,72 | 2,88 | 2,72 | 2,88 | 9,92% | 1.200,00 |
| 30.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 29.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | - |
| 28.04.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -6,71% | - |
| 27.04.2026 | 2,74 | 2,98 | 2,74 | 2,98 | 7,97% | 3.750,00 |
| 24.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 23.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 22.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 21.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 20.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 17.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -8,11% | - |
| 16.04.2026 | 2,76 | 2,96 | 2,76 | 2,96 | 7,25% | 100,00 |
| 15.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 14.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 13.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 10.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 09.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 08.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 07.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 02.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 01.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 31.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | - |
| 30.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 27.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | - |
| 26.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 25.03.2026 | 2,74 | 3,00 | 2,74 | 3,00 | 9,49% | 1.000,00 |
| 24.03.2026 | 2,84 | 3,06 | 2,74 | 2,74 | -5,52% | 450,00 |
| 23.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 20.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 19.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,23% | - |
| 18.03.2026 | 2,90 | 3,06 | 2,90 | 3,06 | 0,00% | 300,00 |
| 17.03.2026 | 2,90 | 3,06 | 2,90 | 3,06 | 6,99% | 71,00 |
| 16.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 13.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -7,74% | - |
| 12.03.2026 | 2,86 | 3,10 | 2,86 | 3,10 | 8,39% | 1.000,00 |
| 11.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 10.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 09.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -6,54% | - |
| 06.03.2026 | 2,86 | 3,06 | 2,86 | 3,06 | 10,07% | 1.000,00 |
| 05.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 04.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -6,71% | - |
| 03.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 7,97% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 27.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -5,00% | - |
| 26.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 25.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 24.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 23.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 20.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 19.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -11,69% | - |
| 18.02.2026 | 2,86 | 3,08 | 2,86 | 3,08 | 7,69% | 54,00 |
| 17.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 16.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 13.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 12.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 11.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |