£1,540
-0,50%
Echtzeit-Aktienkurs FIH Group PLC
Bid:
Ask:
Aktienkurse zur FIH Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2026 | 2,47 | 2,48 | 2,42 | 2,42 | -1,86% | - |
| 27.04.2026 | 2,47 | 2,52 | 2,47 | 2,47 | -0,20% | - |
| 24.04.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,03% | - |
| 23.04.2026 | 2,46 | 2,51 | 2,46 | 2,47 | 0,00% | - |
| 22.04.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,23% | - |
| 21.04.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,25% | - |
| 20.04.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,01% | - |
| 17.04.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,04% | - |
| 16.04.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -0,16% | - |
| 15.04.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,03% | - |
| 14.04.2026 | 2,47 | 2,48 | 2,45 | 2,48 | 0,28% | - |
| 13.04.2026 | 2,48 | 2,48 | 2,45 | 2,47 | 0,60% | - |
| 10.04.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -0,05% | - |
| 09.04.2026 | 2,47 | 2,47 | 2,41 | 2,46 | -0,20% | - |
| 08.04.2026 | 2,51 | 2,51 | 2,46 | 2,46 | -2,15% | - |
| 07.04.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,12% | - |
| 02.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,11% | - |
| 01.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,13% | - |
| 31.03.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -0,20% | - |
| 30.03.2026 | 2,52 | 2,52 | 2,51 | 2,52 | 0,21% | - |
| 27.03.2026 | 2,51 | 2,52 | 2,51 | 2,51 | 0,22% | - |
| 26.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,05% | - |
| 25.03.2026 | 2,51 | 2,57 | 2,51 | 2,51 | -0,04% | - |
| 24.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,04% | - |
| 23.03.2026 | 2,57 | 2,58 | 2,51 | 2,51 | -2,66% | - |
| 20.03.2026 | 2,57 | 2,60 | 2,56 | 2,58 | 0,49% | - |
| 19.03.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 0,70% | - |
| 18.03.2026 | 2,56 | 2,57 | 2,53 | 2,55 | -0,66% | - |
| 17.03.2026 | 2,56 | 2,57 | 2,56 | 2,56 | -0,04% | - |
| 16.03.2026 | 2,56 | 2,57 | 2,55 | 2,57 | 0,26% | - |
| 13.03.2026 | 2,56 | 2,57 | 2,56 | 2,56 | -0,18% | - |
| 12.03.2026 | 2,56 | 2,59 | 2,56 | 2,56 | -0,03% | - |
| 11.03.2026 | 2,56 | 2,57 | 2,56 | 2,56 | 0,09% | - |
| 10.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,01% | - |
| 09.03.2026 | 2,55 | 2,57 | 2,55 | 2,56 | -0,32% | - |
| 06.03.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 0,32% | - |
| 05.03.2026 | 2,66 | 2,66 | 2,56 | 2,56 | -3,56% | - |
| 04.03.2026 | 2,66 | 2,73 | 2,65 | 2,66 | -0,03% | - |
| 03.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,31% | - |
| 02.03.2026 | 2,46 | 2,71 | 2,46 | 2,66 | 8,40% | - |
| 27.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,22% | - |
| 26.02.2026 | 2,48 | 2,48 | 2,45 | 2,45 | -0,95% | - |
| 25.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,06% | - |
| 24.02.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,19% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,45 | 2,47 | -0,26% | - |
| 20.02.2026 | 2,48 | 2,48 | 2,47 | 2,48 | 0,17% | - |
| 19.02.2026 | 2,48 | 2,48 | 2,47 | 2,48 | -0,06% | - |
| 18.02.2026 | 2,55 | 2,55 | 2,48 | 2,48 | -2,99% | - |
| 17.02.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 0,19% | - |
| 16.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,10% | - |
| 13.02.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 0,01% | - |
| 12.02.2026 | 2,55 | 2,55 | 2,54 | 2,55 | -0,09% | - |
| 11.02.2026 | 2,50 | 2,55 | 2,49 | 2,55 | 2,12% | - |
| 10.02.2026 | 2,48 | 2,50 | 2,47 | 2,50 | 0,59% | - |
| 09.02.2026 | 2,46 | 2,48 | 2,45 | 2,48 | 0,87% | - |