2,920€
-1,02%
Echtzeit-Aktienkurs FIH Group PLC
Bid:
Ask:
Aktienkurse zur FIH Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,84 | 2,86 | 2,83 | 2,84 | -3,73% | - |
| 06.03.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -2,64% | - |
| 05.03.2026 | 3,01 | 3,03 | 3,01 | 3,03 | -0,98% | - |
| 04.03.2026 | 3,01 | 3,07 | 3,01 | 3,06 | 11,68% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,74 | 2,74 | -3,18% | - |
| 26.02.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 1,07% | - |
| 23.02.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -1,75% | - |
| 20.02.2026 | 2,84 | 2,86 | 2,82 | 2,85 | -1,72% | - |
| 17.02.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -0,34% | - |
| 13.02.2026 | 2,92 | 2,92 | 2,90 | 2,91 | -0,34% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 1,39% | - |
| 11.02.2026 | 2,86 | 2,88 | 2,86 | 2,88 | 1,05% | - |
| 10.02.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 0,35% | - |
| 05.02.2026 | 2,86 | 2,86 | 2,84 | 2,84 | -2,74% | - |
| 04.02.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | - |
| 03.02.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 2,46% | - |
| 02.02.2026 | 2,84 | 2,85 | 2,84 | 2,85 | -0,70% | - |
| 30.01.2026 | 2,88 | 2,88 | 2,87 | 2,87 | 0,00% | - |
| 29.01.2026 | 2,89 | 2,89 | 2,87 | 2,87 | 1,77% | - |
| 28.01.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -2,08% | - |
| 27.01.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | - |
| 26.01.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -1,36% | - |
| 23.01.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 0,00% | - |
| 21.01.2026 | 2,96 | 2,96 | 2,94 | 2,94 | 0,00% | - |
| 20.01.2026 | 2,96 | 2,96 | 2,94 | 2,94 | 1,03% | - |
| 19.01.2026 | 2,92 | 2,92 | 2,90 | 2,91 | -2,35% | - |
| 14.01.2026 | 2,96 | 2,98 | 2,95 | 2,98 | -2,61% | - |
| 12.01.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 4,08% | - |
| 09.01.2026 | 2,90 | 2,94 | 2,90 | 2,94 | -1,34% | - |
| 07.01.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 6,05% | - |
| 06.01.2026 | 2,85 | 2,87 | 2,81 | 2,81 | -3,10% | - |
| 05.01.2026 | 2,86 | 2,90 | 2,86 | 2,90 | 2,47% | - |
| 02.01.2026 | 2,90 | 2,90 | 2,81 | 2,83 | -0,35% | - |
| 30.12.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -0,35% | - |
| 29.12.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,71% | - |
| 23.12.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -0,35% | - |
| 22.12.2025 | 2,84 | 2,84 | 2,83 | 2,84 | 0,35% | - |
| 19.12.2025 | 2,83 | 2,83 | 2,80 | 2,83 | 0,35% | - |
| 18.12.2025 | 2,83 | 2,86 | 2,79 | 2,82 | 0,36% | - |
| 17.12.2025 | 2,84 | 2,86 | 2,79 | 2,81 | -1,06% | - |
| 15.12.2025 | 2,83 | 2,84 | 2,82 | 2,84 | 0,35% | - |
| 12.12.2025 | 2,83 | 2,85 | 2,83 | 2,83 | 0,00% | - |
| 11.12.2025 | 2,90 | 2,90 | 2,83 | 2,83 | 0,00% | - |
| 10.12.2025 | 2,83 | 2,87 | 2,80 | 2,83 | -0,70% | - |
| 09.12.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,71% | - |
| 08.12.2025 | 2,84 | 2,84 | 2,83 | 2,83 | 0,00% | - |
| 02.12.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,71% | - |
| 01.12.2025 | 2,83 | 2,83 | 2,81 | 2,81 | 1,81% | - |
| 28.11.2025 | 2,83 | 2,86 | 2,75 | 2,76 | -1,78% | - |
| 27.11.2025 | 2,84 | 2,84 | 2,75 | 2,81 | -1,06% | - |
| 26.11.2025 | 2,88 | 2,89 | 2,75 | 2,84 | -3,40% | - |
| 24.11.2025 | 2,94 | 2,94 | 2,84 | 2,94 | 1,73% | - |
| 21.11.2025 | 2,92 | 2,93 | 2,89 | 2,89 | -1,37% | - |
| 20.11.2025 | 2,92 | 2,94 | 2,92 | 2,93 | 0,00% | - |
| 19.11.2025 | 2,92 | 2,93 | 2,83 | 2,93 | 2,09% | - |
| 17.11.2025 | 2,88 | 2,88 | 2,83 | 2,87 | 0,35% | - |
| 14.11.2025 | 2,88 | 2,88 | 2,86 | 2,86 | 1,06% | - |
| 12.11.2025 | 2,84 | 2,84 | 2,79 | 2,83 | 1,07% | - |
| 11.11.2025 | 2,81 | 2,81 | 2,79 | 2,80 | 1,08% | - |
| 07.11.2025 | 2,80 | 2,80 | 2,76 | 2,77 | -0,72% | - |
| 06.11.2025 | 2,79 | 2,80 | 2,79 | 2,79 | 1,09% | - |
| 05.11.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -0,72% | - |
| 04.11.2025 | 2,77 | 2,79 | 2,76 | 2,78 | 0,36% | - |
| 03.11.2025 | 2,52 | 2,83 | 2,47 | 2,77 | 11,69% | - |
| 31.10.2025 | 2,35 | 2,48 | 2,32 | 2,48 | 4,64% | - |
| 29.10.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 0,00% | - |
| 28.10.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,42% | - |
| 27.10.2025 | 2,38 | 2,40 | 2,38 | 2,38 | 0,42% | - |
| 24.10.2025 | 2,40 | 2,40 | 2,37 | 2,37 | -1,25% | - |
| 23.10.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -1,64% | - |
| 22.10.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 20.10.2025 | 2,44 | 2,44 | 2,39 | 2,44 | 0,83% | - |
| 17.10.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -0,41% | - |
| 16.10.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 0,41% | - |
| 15.10.2025 | 2,44 | 2,44 | 2,41 | 2,42 | -12,95% | - |
| 08.10.2025 | 2,77 | 2,78 | 2,74 | 2,78 | 1,46% | - |
| 06.10.2025 | 2,80 | 2,81 | 2,73 | 2,74 | -1,44% | - |
| 03.10.2025 | 2,78 | 2,79 | 2,78 | 2,78 | 0,00% | - |
| 02.10.2025 | 2,79 | 2,81 | 2,75 | 2,78 | 0,72% | - |
| 01.10.2025 | 2,83 | 2,84 | 2,76 | 2,76 | -2,82% | - |
| 30.09.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -9,55% | - |
| 26.09.2025 | 3,13 | 3,14 | 3,13 | 3,14 | -11,30% | - |
| 24.09.2025 | 3,53 | 3,54 | 3,53 | 3,54 | 2,02% | - |
| 23.09.2025 | 3,48 | 3,48 | 3,47 | 3,47 | 0,58% | - |
| 22.09.2025 | 3,53 | 3,53 | 3,44 | 3,45 | 2,37% | - |
| 19.09.2025 | 3,38 | 3,38 | 3,37 | 3,37 | -0,88% | - |
| 18.09.2025 | 3,39 | 3,40 | 3,39 | 3,40 | 6,25% | - |
| 15.09.2025 | 3,30 | 3,32 | 3,18 | 3,20 | 2,56% | - |
| 10.09.2025 | 2,98 | 3,13 | 2,95 | 3,12 | 3,65% | - |
| 09.09.2025 | 3,02 | 3,02 | 3,00 | 3,01 | 2,38% | - |
| 05.09.2025 | 2,96 | 2,97 | 2,87 | 2,94 | 0,00% | - |
| 04.09.2025 | 2,93 | 3,05 | 2,87 | 2,94 | -2,00% | - |
| 03.09.2025 | 2,98 | 3,04 | 2,98 | 3,00 | 0,00% | - |
| 02.09.2025 | 2,93 | 3,04 | 2,91 | 3,00 | 3,09% | - |
| 01.09.2025 | 2,75 | 3,18 | 2,70 | 2,91 | 7,38% | - |
| 29.08.2025 | 2,75 | 2,75 | 2,71 | 2,71 | -0,73% | - |
| 28.08.2025 | 2,48 | 2,97 | 2,48 | 2,73 | 11,43% | - |
| 27.08.2025 | 2,52 | 2,52 | 2,32 | 2,45 | -2,00% | - |
| 26.08.2025 | 2,48 | 2,52 | 2,48 | 2,50 | 0,40% | - |
| 25.08.2025 | 2,50 | 2,51 | 2,47 | 2,49 | 0,40% | - |