1,755€
-4,88%
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 | 1,83 | 1,84 | 1,83 | 1,84 | -0,54% | - |
| 22.09.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -0,54% | - |
| 21.09.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 1,92% | - |
| 18.09.2026 | 1,83 | 1,85 | 1,82 | 1,82 | -0,82% | - |
| 17.09.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,81% | - |
| 16.09.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,27% | - |
| 15.09.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 1,10% | - |
| 14.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,82% | - |
| 11.09.2026 | 1,90 | 1,91 | 1,83 | 1,84 | -3,41% | - |
| 10.09.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | - |
| 09.09.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 0,53% | - |
| 08.09.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 07.09.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -1,81% | - |
| 04.09.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 03.09.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 5,75% | - |
| 02.09.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -7,36% | - |
| 01.09.2026 | 1,97 | 1,98 | 1,97 | 1,97 | -1,25% | - |
| 31.08.2026 | 2,00 | 2,02 | 1,96 | 2,00 | -7,21% | - |
| 28.08.2026 | 2,13 | 2,15 | 2,13 | 2,15 | -0,46% | - |
| 26.08.2026 | 2,13 | 2,17 | 2,13 | 2,16 | 9,64% | - |
| 25.08.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 0,25% | - |
| 24.08.2026 | 1,70 | 1,97 | 1,69 | 1,97 | 18,02% | - |
| 20.08.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 19.08.2026 | 1,64 | 1,71 | 1,63 | 1,66 | 1,22% | - |
| 18.08.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -4,11% | - |
| 17.08.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 14.08.2026 | 1,70 | 1,72 | 1,70 | 1,70 | -0,58% | - |
| 13.08.2026 | 1,65 | 1,72 | 1,64 | 1,71 | 3,95% | - |
| 12.08.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 11.08.2026 | 1,73 | 1,73 | 1,64 | 1,64 | -4,93% | - |
| 10.08.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 1,77% | - |
| 07.08.2026 | 1,61 | 1,70 | 1,61 | 1,70 | 7,62% | - |
| 06.08.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 10,53% | - |
| 05.08.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 12,65% | - |
| 04.08.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -19,94% | - |
| 03.08.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 1,28% | - |
| 31.07.2026 | 1,60 | 1,60 | 1,55 | 1,56 | -0,32% | 541,00 |
| 30.07.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -8,75% | - |
| 29.07.2026 | 1,72 | 1,73 | 1,71 | 1,72 | -0,29% | - |
| 28.07.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -5,75% | - |
| 27.07.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 2,24% | - |
| 24.07.2026 | 1,80 | 1,80 | 1,78 | 1,79 | -0,56% | - |
| 23.07.2026 | 1,78 | 1,80 | 1,77 | 1,80 | 0,84% | - |
| 22.07.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -0,56% | - |
| 21.07.2026 | 1,83 | 1,83 | 1,78 | 1,79 | -2,45% | - |
| 20.07.2026 | 1,86 | 1,86 | 1,84 | 1,84 | 0,27% | - |
| 17.07.2026 | 1,82 | 1,84 | 1,82 | 1,83 | -1,88% | - |
| 16.07.2026 | 1,88 | 1,89 | 1,87 | 1,87 | 5,67% | - |
| 15.07.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -1,12% | - |
| 14.07.2026 | 1,80 | 1,80 | 1,79 | 1,79 | -1,11% | - |
| 13.07.2026 | 1,82 | 1,82 | 1,78 | 1,81 | -0,55% | - |
| 10.07.2026 | 1,79 | 1,83 | 1,78 | 1,82 | -1,36% | - |
| 09.07.2026 | 1,84 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 08.07.2026 | 1,81 | 1,82 | 1,79 | 1,82 | 0,83% | - |
| 07.07.2026 | 1,79 | 1,83 | 1,79 | 1,81 | 0,00% | - |
| 06.07.2026 | 1,82 | 1,83 | 1,81 | 1,81 | -0,55% | - |
| 03.07.2026 | 1,79 | 1,82 | 1,79 | 1,82 | -7,63% | 1.000,00 |
| 02.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,26% | - |
| 01.07.2026 | 1,95 | 1,96 | 1,95 | 1,96 | 0,51% | - |
| 30.06.2026 | 1,95 | 1,98 | 1,95 | 1,95 | -1,02% | - |
| 29.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 5,63% | - |
| 26.06.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | - |
| 25.06.2026 | 1,84 | 1,90 | 1,83 | 1,90 | -4,53% | - |
| 24.06.2026 | 1,99 | 1,99 | 1,98 | 1,99 | -0,25% | - |
| 23.06.2026 | 1,99 | 2,02 | 1,98 | 1,99 | -1,24% | - |
| 22.06.2026 | 2,01 | 2,07 | 1,96 | 2,02 | 2,28% | - |
| 19.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -16,53% | - |
| 16.06.2026 | 2,36 | 2,37 | 2,36 | 2,36 | -3,67% | - |
| 08.06.2026 | 2,46 | 2,46 | 2,38 | 2,45 | -27,30% | - |
| 04.06.2026 | 3,35 | 3,37 | 3,35 | 3,37 | 4,98% | - |
| 29.05.2026 | 3,21 | 3,21 | 3,19 | 3,21 | 1,90% | - |
| 28.05.2026 | 3,13 | 3,15 | 3,13 | 3,15 | -1,56% | - |
| 27.05.2026 | 3,18 | 3,21 | 3,18 | 3,20 | 8,84% | - |
| 26.05.2026 | 2,95 | 2,96 | 2,94 | 2,94 | -2,00% | - |
| 25.05.2026 | 3,01 | 3,01 | 3,00 | 3,00 | 14,50% | - |
| 22.05.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -0,38% | - |
| 21.05.2026 | 2,63 | 2,63 | 2,61 | 2,63 | -4,71% | - |
| 19.05.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,36% | - |
| 18.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -2,14% | - |
| 15.05.2026 | 2,84 | 2,84 | 2,80 | 2,81 | 1,81% | - |
| 13.05.2026 | 2,76 | 2,78 | 2,76 | 2,76 | -0,36% | - |
| 12.05.2026 | 2,76 | 2,80 | 2,76 | 2,77 | -1,07% | - |
| 08.05.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 06.05.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,72% | - |
| 05.05.2026 | 2,78 | 2,80 | 2,78 | 2,78 | 0,00% | - |
| 04.05.2026 | 2,78 | 2,80 | 2,78 | 2,78 | 0,00% | - |
| 30.04.2026 | 2,75 | 2,81 | 2,72 | 2,78 | -0,36% | - |
| 29.04.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 0,72% | - |
| 28.04.2026 | 2,83 | 2,86 | 2,74 | 2,77 | -2,12% | - |
| 27.04.2026 | 2,83 | 2,83 | 2,81 | 2,83 | -0,35% | - |
| 24.04.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 1,79% | - |
| 23.04.2026 | 2,78 | 2,79 | 2,78 | 2,79 | -2,11% | - |
| 22.04.2026 | 2,84 | 2,86 | 2,84 | 2,85 | 1,06% | - |
| 21.04.2026 | 2,84 | 2,85 | 2,82 | 2,82 | 2,17% | - |
| 20.04.2026 | 2,82 | 2,82 | 2,76 | 2,76 | -2,82% | - |
| 17.04.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | - |
| 16.04.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 0,71% | - |
| 15.04.2026 | 2,82 | 2,85 | 2,82 | 2,82 | 0,00% | - |
| 14.04.2026 | 2,82 | 2,88 | 2,82 | 2,82 | 0,00% | - |
| 13.04.2026 | 2,78 | 2,86 | 2,78 | 2,82 | 0,00% | - |