£1,529
-2,39%
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 | 1,58 | 1,58 | 1,57 | 1,57 | 0,02% | - |
| 22.09.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,56% | - |
| 21.09.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,19% | - |
| 18.09.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -0,02% | - |
| 17.09.2026 | 1,59 | 1,59 | 1,57 | 1,58 | 0,16% | - |
| 16.09.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 0,02% | - |
| 15.09.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -0,11% | - |
| 14.09.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -1,49% | - |
| 11.09.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,50% | - |
| 10.09.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 0,02% | - |
| 09.09.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -0,12% | - |
| 08.09.2026 | 1,62 | 1,65 | 1,62 | 1,63 | 0,19% | - |
| 07.09.2026 | 1,65 | 1,65 | 1,62 | 1,62 | 2,94% | - |
| 04.09.2026 | 1,65 | 1,66 | 1,58 | 1,58 | -3,09% | - |
| 03.09.2026 | 1,65 | 1,65 | 1,57 | 1,63 | -2,02% | - |
| 02.09.2026 | 1,57 | 1,66 | 1,57 | 1,66 | 4,65% | - |
| 01.09.2026 | 1,70 | 1,74 | 1,58 | 1,59 | -6,68% | - |
| 31.08.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,08% | - |
| 28.08.2026 | 1,84 | 1,85 | 1,70 | 1,70 | -6,78% | - |
| 27.08.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -1,36% | - |
| 26.08.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 1,76% | - |
| 25.08.2026 | 1,69 | 1,82 | 1,68 | 1,82 | 8,74% | - |
| 24.08.2026 | 1,45 | 1,68 | 1,45 | 1,67 | 15,02% | - |
| 21.08.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 1,75% | - |
| 20.08.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,22% | - |
| 19.08.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 0,44% | - |
| 18.08.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 0,92% | - |
| 17.08.2026 | 1,46 | 1,47 | 1,41 | 1,41 | -2,85% | - |
| 14.08.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -0,10% | - |
| 13.08.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 3,23% | - |
| 12.08.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,14% | - |
| 11.08.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -4,86% | - |
| 10.08.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 7,17% | - |
| 07.08.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 06.08.2026 | 1,36 | 1,38 | 1,35 | 1,38 | 1,65% | - |
| 05.08.2026 | 1,24 | 1,35 | 1,23 | 1,35 | 9,58% | - |
| 04.08.2026 | 1,08 | 1,36 | 1,08 | 1,24 | 13,05% | - |
| 03.08.2026 | 1,35 | 1,35 | 1,09 | 1,09 | -20,83% | - |
| 30.07.2026 | 1,36 | 1,40 | 1,35 | 1,38 | 2,05% | - |
| 29.07.2026 | 1,48 | 1,48 | 1,33 | 1,35 | -8,65% | - |
| 28.07.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -3,06% | - |
| 27.07.2026 | 1,56 | 1,56 | 1,53 | 1,53 | 0,38% | - |
| 23.07.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,03% | - |
| 22.07.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,13% | - |
| 21.07.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -1,61% | - |
| 20.07.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -1,68% | - |
| 17.07.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,45% | - |
| 16.07.2026 | 1,59 | 1,62 | 1,57 | 1,57 | -1,52% | - |
| 15.07.2026 | 1,51 | 1,61 | 1,50 | 1,59 | 4,47% | - |
| 14.07.2026 | 1,53 | 1,56 | 1,52 | 1,52 | -1,51% | - |
| 13.07.2026 | 1,53 | 1,55 | 1,53 | 1,55 | -0,03% | - |
| 10.07.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,68% | - |
| 09.07.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -1,64% | - |
| 08.07.2026 | 1,53 | 1,56 | 1,53 | 1,55 | -0,17% | - |
| 07.07.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,16% | - |
| 06.07.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 03.07.2026 | 1,54 | 1,56 | 1,54 | 1,56 | -0,01% | - |
| 02.07.2026 | 1,68 | 1,71 | 1,55 | 1,56 | -7,61% | - |
| 01.07.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,16% | - |
| 30.06.2026 | 1,70 | 1,70 | 1,68 | 1,68 | 0,04% | - |
| 29.06.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,32% | - |
| 26.06.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 2,95% | - |
| 25.06.2026 | 1,59 | 1,64 | 1,58 | 1,64 | 3,48% | - |
| 24.06.2026 | 1,71 | 1,71 | 1,56 | 1,58 | -7,47% | - |
| 23.06.2026 | 1,71 | 1,82 | 1,71 | 1,71 | -2,02% | - |
| 22.06.2026 | 1,76 | 1,76 | 1,71 | 1,75 | 2,11% | - |
| 18.06.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,88% | - |
| 17.06.2026 | 1,85 | 1,86 | 1,66 | 1,68 | -9,71% | - |
| 16.06.2026 | 2,05 | 2,07 | 1,86 | 1,86 | -8,70% | - |
| 15.06.2026 | 2,07 | 2,08 | 2,03 | 2,04 | -1,18% | - |
| 12.06.2026 | 2,06 | 2,07 | 2,03 | 2,06 | -0,21% | - |
| 11.06.2026 | 2,06 | 2,07 | 2,03 | 2,07 | 1,97% | - |
| 10.06.2026 | 2,06 | 2,07 | 2,03 | 2,03 | -1,83% | - |
| 09.06.2026 | 2,12 | 2,12 | 2,03 | 2,06 | -2,56% | - |
| 08.06.2026 | 2,12 | 2,13 | 2,07 | 2,12 | -4,70% | - |
| 04.06.2026 | 2,87 | 2,93 | 2,22 | 2,22 | -20,09% | - |
| 03.06.2026 | 2,93 | 2,93 | 2,78 | 2,78 | -5,08% | - |
| 02.06.2026 | 2,86 | 2,98 | 2,86 | 2,93 | 2,11% | - |
| 01.06.2026 | 2,85 | 2,93 | 2,79 | 2,87 | 2,50% | - |
| 29.05.2026 | 2,79 | 2,80 | 2,79 | 2,80 | -0,01% | - |
| 28.05.2026 | 2,77 | 2,88 | 2,77 | 2,80 | 1,02% | - |
| 27.05.2026 | 2,77 | 2,78 | 2,77 | 2,77 | -0,39% | - |
| 26.05.2026 | 2,57 | 2,78 | 2,57 | 2,78 | 8,96% | - |
| 25.05.2026 | 2,56 | 2,60 | 2,55 | 2,55 | 8,37% | - |
| 22.05.2026 | 2,27 | 2,36 | 2,27 | 2,36 | 3,68% | - |
| 21.05.2026 | 2,29 | 2,30 | 2,27 | 2,27 | -0,91% | - |
| 20.05.2026 | 2,33 | 2,34 | 2,27 | 2,29 | -1,78% | - |
| 19.05.2026 | 2,42 | 2,43 | 2,33 | 2,34 | -3,66% | - |
| 18.05.2026 | 2,39 | 2,43 | 2,39 | 2,42 | 0,00% | - |
| 14.05.2026 | 2,42 | 2,43 | 2,35 | 2,43 | -0,04% | - |
| 13.05.2026 | 2,42 | 2,43 | 2,42 | 2,43 | 0,17% | - |
| 12.05.2026 | 2,42 | 2,43 | 2,42 | 2,42 | -0,19% | - |
| 11.05.2026 | 2,48 | 2,48 | 2,43 | 2,43 | -0,02% | - |
| 08.05.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,07% | - |
| 07.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 06.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,15% | - |
| 05.05.2026 | 2,43 | 2,43 | 2,42 | 2,42 | 0,92% | - |
| 04.05.2026 | 2,41 | 2,42 | 2,40 | 2,40 | -1,01% | - |
| 30.04.2026 | 2,42 | 2,56 | 2,42 | 2,43 | 0,13% | - |
| 29.04.2026 | 2,42 | 2,43 | 2,42 | 2,42 | 0,08% | - |