1,800€
0,56%
Echtzeit-Aktienkurs FIH Group PLC
Bid:
Ask:
Aktienkurse zur FIH Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,78 | 1,87 | 1,78 | 1,87 | 4,47% | 750,00 |
| 22.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -5,29% | - |
| 21.09.2026 | 1,79 | 1,89 | 1,79 | 1,89 | 5,59% | 100,00 |
| 18.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 17.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 16.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 15.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 14.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 11.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 10.09.2026 | 1,78 | 1,84 | 1,78 | 1,84 | -0,54% | 200,00 |
| 09.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 08.09.2026 | 1,85 | 1,95 | 1,85 | 1,95 | 5,98% | 5.000,00 |
| 07.09.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | - |
| 04.09.2026 | 1,85 | 1,89 | 1,79 | 1,79 | 0,56% | 325,00 |
| 03.09.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -4,81% | - |
| 02.09.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 0,54% | 200,00 |
| 01.09.2026 | 1,91 | 2,02 | 1,86 | 1,86 | -10,58% | 500,00 |
| 31.08.2026 | 1,97 | 2,08 | 1,97 | 2,08 | 0,00% | 402,00 |
| 28.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 27.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 26.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 25.08.2026 | 1,85 | 2,08 | 1,85 | 2,08 | 23,08% | 1.000,00 |
| 24.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | 200,00 |
| 21.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 20.08.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -3,53% | 500,00 |
| 19.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 4.300,00 |
| 18.08.2026 | 1,69 | 1,72 | 1,68 | 1,68 | -1,18% | 1.650,00 |
| 17.08.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 3,66% | 1.100,00 |
| 14.08.2026 | 1,66 | 1,66 | 1,64 | 1,64 | 1,23% | - |
| 13.08.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,89% | - |
| 12.08.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -5,36% | - |
| 11.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 10.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 07.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 06.08.2026 | 1,50 | 1,64 | 1,50 | 1,64 | 7,89% | 1.000,00 |
| 05.08.2026 | 1,48 | 1,52 | 1,48 | 1,52 | -5,00% | 5.000,00 |
| 04.08.2026 | 1,30 | 1,60 | 1,30 | 1,60 | 32,23% | 2.580,00 |
| 03.08.2026 | 1,55 | 1,55 | 1,21 | 1,21 | -28,82% | 3.800,00 |
| 31.07.2026 | 1,63 | 1,70 | 1,60 | 1,70 | 13,33% | 4.772,00 |
| 30.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -9,64% | - |
| 29.07.2026 | 1,69 | 1,69 | 1,66 | 1,66 | 1,84% | 300,00 |
| 28.07.2026 | 1,74 | 1,74 | 1,63 | 1,63 | -6,32% | 100,00 |
| 27.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 24.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 23.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 22.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 21.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 20.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 17.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -6,25% | - |
| 16.07.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 3,78% | 1.000,00 |
| 15.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 14.07.2026 | 1,81 | 1,81 | 1,78 | 1,78 | 0,00% | 1.700,00 |
| 13.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 10.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 09.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 08.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 07.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 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% | - |