42,695$
-0,07%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 42,24 | 42,78 | 41,94 | 42,73 | 1,67% | - |
| 27.06.2025 | 41,56 | 42,34 | 41,36 | 42,03 | 1,04% | - |
| 26.06.2025 | 41,51 | 41,71 | 41,35 | 41,59 | 0,85% | - |
| 25.06.2025 | 41,34 | 41,41 | 41,19 | 41,24 | -0,50% | - |
| 24.06.2025 | 41,12 | 41,54 | 40,93 | 41,45 | 1,71% | - |
| 23.06.2025 | 39,88 | 40,96 | 39,88 | 40,75 | 1,48% | - |
| 20.06.2025 | 40,05 | 40,18 | 39,76 | 40,16 | 0,44% | - |
| 18.06.2025 | 40,45 | 40,73 | 39,98 | 39,98 | -1,23% | - |
| 17.06.2025 | 40,57 | 40,93 | 40,48 | 40,48 | -0,63% | - |
| 16.06.2025 | 40,63 | 40,80 | 40,54 | 40,74 | 1,08% | - |
| 13.06.2025 | 39,85 | 40,45 | 39,69 | 40,30 | 0,01% | - |
| 12.06.2025 | 40,08 | 41,11 | 39,91 | 40,30 | 1,06% | - |
| 11.06.2025 | 38,69 | 39,89 | 38,69 | 39,88 | 3,65% | - |
| 10.06.2025 | 38,60 | 38,61 | 38,28 | 38,47 | 0,05% | - |
| 09.06.2025 | 38,56 | 38,80 | 38,34 | 38,45 | -0,06% | - |
| 06.06.2025 | 37,65 | 38,48 | 37,48 | 38,48 | 2,89% | - |
| 05.06.2025 | 37,06 | 37,56 | 37,00 | 37,40 | 0,78% | - |
| 04.06.2025 | 37,25 | 38,05 | 37,08 | 37,11 | -0,31% | - |
| 03.06.2025 | 36,49 | 37,27 | 36,48 | 37,22 | 1,98% | - |
| 02.06.2025 | 36,86 | 37,03 | 36,50 | 36,50 | -1,07% | - |
| 30.05.2025 | 36,32 | 37,08 | 36,32 | 36,90 | 1,46% | - |
| 29.05.2025 | 36,61 | 36,63 | 36,24 | 36,36 | -0,19% | - |
| 28.05.2025 | 36,10 | 36,71 | 36,10 | 36,43 | 0,30% | - |
| 27.05.2025 | 36,95 | 36,97 | 36,32 | 36,32 | -0,06% | - |
| 23.05.2025 | 35,48 | 36,45 | 35,48 | 36,35 | 1,31% | - |
| 22.05.2025 | 35,18 | 36,31 | 34,67 | 35,88 | 0,87% | - |
| 21.05.2025 | 36,16 | 36,61 | 35,53 | 35,57 | -2,34% | - |
| 20.05.2025 | 36,77 | 36,89 | 36,42 | 36,42 | -0,45% | - |
| 19.05.2025 | 36,36 | 36,63 | 36,36 | 36,58 | 0,08% | - |
| 16.05.2025 | 36,48 | 36,86 | 36,01 | 36,56 | -0,32% | - |
| 15.05.2025 | 36,80 | 37,22 | 36,28 | 36,67 | -0,40% | - |
| 14.05.2025 | 34,48 | 36,90 | 34,45 | 36,82 | 6,12% | - |
| 13.05.2025 | 31,31 | 34,84 | 31,31 | 34,70 | 14,34% | - |
| 12.05.2025 | 30,03 | 30,65 | 29,65 | 30,35 | 3,71% | - |
| 09.05.2025 | 29,88 | 29,88 | 29,06 | 29,26 | -0,97% | - |
| 08.05.2025 | 28,56 | 29,68 | 28,56 | 29,55 | 3,87% | - |
| 07.05.2025 | 28,37 | 28,78 | 28,20 | 28,45 | 0,55% | - |
| 06.05.2025 | 28,29 | 28,57 | 28,19 | 28,29 | -0,10% | - |
| 05.05.2025 | 28,44 | 28,82 | 28,24 | 28,32 | -1,12% | - |
| 02.05.2025 | 28,64 | 28,89 | 28,40 | 28,64 | 1,24% | - |
| 30.04.2025 | 28,24 | 28,31 | 27,85 | 28,29 | -0,76% | - |
| 29.04.2025 | 28,29 | 28,62 | 28,13 | 28,51 | 0,52% | - |
| 28.04.2025 | 28,03 | 28,37 | 27,95 | 28,36 | 1,41% | - |
| 25.04.2025 | 28,66 | 28,66 | 27,87 | 27,97 | -2,66% | - |
| 24.04.2025 | 28,01 | 28,76 | 27,98 | 28,73 | 2,33% | - |
| 23.04.2025 | 28,21 | 28,72 | 27,82 | 28,08 | 1,72% | - |
| 22.04.2025 | 27,58 | 27,80 | 27,21 | 27,60 | 0,08% | - |
| 17.04.2025 | 26,87 | 27,79 | 26,87 | 27,58 | 2,86% | - |
| 16.04.2025 | 27,77 | 28,18 | 26,79 | 26,81 | -3,55% | - |
| 15.04.2025 | 27,64 | 28,14 | 27,63 | 27,80 | -0,20% | - |
| 14.04.2025 | 27,60 | 28,18 | 27,57 | 27,85 | 2,12% | - |
| 11.04.2025 | 26,59 | 27,45 | 26,45 | 27,27 | 3,35% | - |
| 10.04.2025 | 27,11 | 27,11 | 26,14 | 26,39 | -3,56% | - |
| 09.04.2025 | 25,67 | 27,60 | 25,16 | 27,37 | 7,87% | - |
| 08.04.2025 | 26,53 | 26,53 | 25,18 | 25,37 | -1,12% | - |
| 07.04.2025 | 25,09 | 26,27 | 24,33 | 25,66 | 0,67% | - |
| 04.04.2025 | 26,53 | 26,53 | 24,82 | 25,48 | -7,02% | - |
| 03.04.2025 | 28,69 | 28,69 | 27,28 | 27,41 | -5,80% | - |
| 02.04.2025 | 28,01 | 29,11 | 27,99 | 29,10 | 3,48% | - |
| 01.04.2025 | 28,08 | 28,37 | 27,64 | 28,12 | 0,06% | - |
| 31.03.2025 | 27,66 | 28,34 | 27,42 | 28,10 | 0,41% | - |
| 28.03.2025 | 28,73 | 28,80 | 27,85 | 27,99 | -2,56% | - |
| 27.03.2025 | 28,49 | 28,79 | 28,28 | 28,72 | 1,24% | - |
| 26.03.2025 | 28,60 | 28,93 | 28,34 | 28,37 | -0,45% | - |
| 25.03.2025 | 28,35 | 28,53 | 28,19 | 28,50 | 0,69% | - |
| 24.03.2025 | 28,01 | 28,57 | 28,01 | 28,30 | 1,71% | - |
| 21.03.2025 | 27,96 | 28,12 | 27,46 | 27,83 | -2,12% | - |
| 20.03.2025 | 28,16 | 28,64 | 27,92 | 28,43 | 0,08% | - |
| 19.03.2025 | 28,00 | 28,67 | 28,00 | 28,41 | 0,45% | - |
| 18.03.2025 | 28,35 | 28,41 | 27,87 | 28,28 | -0,44% | - |
| 17.03.2025 | 27,68 | 28,45 | 27,66 | 28,40 | 2,79% | - |
| 14.03.2025 | 26,84 | 27,72 | 26,84 | 27,63 | 3,72% | - |
| 13.03.2025 | 27,57 | 27,89 | 26,62 | 26,64 | -3,75% | - |
| 12.03.2025 | 27,40 | 27,74 | 26,93 | 27,68 | 1,67% | - |
| 11.03.2025 | 27,47 | 27,57 | 26,72 | 27,23 | -0,64% | - |
| 10.03.2025 | 27,91 | 28,26 | 27,32 | 27,40 | -3,01% | - |
| 07.03.2025 | 27,89 | 28,89 | 27,89 | 28,25 | 0,78% | - |
| 06.03.2025 | 28,69 | 29,51 | 28,00 | 28,03 | -3,10% | - |
| 05.03.2025 | 28,55 | 29,31 | 28,38 | 28,93 | 1,84% | - |
| 04.03.2025 | 28,75 | 28,75 | 27,31 | 28,41 | -1,09% | - |
| 03.03.2025 | 29,74 | 30,09 | 28,66 | 28,72 | -2,53% | - |
| 28.02.2025 | 29,30 | 29,50 | 28,96 | 29,47 | 0,39% | - |
| 27.02.2025 | 29,80 | 29,87 | 29,33 | 29,35 | -2,04% | - |
| 26.02.2025 | 30,25 | 30,54 | 29,77 | 29,96 | -1,61% | - |
| 25.02.2025 | 30,30 | 30,58 | 30,20 | 30,45 | 0,50% | - |
| 24.02.2025 | 29,93 | 30,63 | 29,84 | 30,30 | 1,31% | - |
| 21.02.2025 | 31,30 | 31,30 | 29,65 | 29,91 | -4,41% | - |
| 20.02.2025 | 31,51 | 31,57 | 31,18 | 31,29 | -0,76% | - |
| 19.02.2025 | 31,21 | 31,54 | 31,21 | 31,53 | 0,58% | - |
| 18.02.2025 | 30,93 | 31,42 | 30,92 | 31,35 | 1,39% | - |
| 17.02.2025 | 30,90 | 30,92 | 30,90 | 30,92 | -0,48% | - |
| 14.02.2025 | 30,98 | 31,16 | 30,80 | 31,07 | 0,48% | - |
| 13.02.2025 | 30,66 | 31,55 | 30,53 | 30,92 | 0,53% | - |
| 12.02.2025 | 30,11 | 30,79 | 30,11 | 30,76 | 1,01% | - |
| 11.02.2025 | 30,42 | 30,63 | 30,16 | 30,45 | -0,70% | - |
| 10.02.2025 | 29,75 | 30,74 | 29,42 | 30,66 | 2,95% | - |
| 07.02.2025 | 29,57 | 29,95 | 29,57 | 29,79 | 0,30% | - |
| 06.02.2025 | 28,81 | 29,77 | 28,81 | 29,70 | 3,33% | - |
| 05.02.2025 | 26,99 | 28,75 | 26,99 | 28,74 | 12,84% | - |
| 04.02.2025 | 24,83 | 25,61 | 24,83 | 25,47 | 3,85% | - |