1,800€
-0,28%
Echtzeit-Aktienkurs FIH Group PLC
Bid:
Ask:
Aktienkurse zur FIH Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -0,28% | - |
| 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% | - |
| 10.04.2026 | 2,82 | 2,88 | 2,82 | 2,82 | 0,71% | - |
| 09.04.2026 | 2,80 | 2,82 | 2,80 | 2,80 | -6,35% | - |
| 08.04.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 4,55% | - |
| 07.04.2026 | 2,86 | 2,86 | 2,84 | 2,86 | 1,78% | - |
| 02.04.2026 | 2,81 | 2,82 | 2,80 | 2,81 | -2,43% | - |
| 01.04.2026 | 2,88 | 2,88 | 2,78 | 2,88 | -1,37% | - |
| 31.03.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,69% | - |
| 30.03.2026 | 2,90 | 2,90 | 2,88 | 2,90 | -0,34% | - |
| 27.03.2026 | 2,91 | 2,91 | 2,89 | 2,91 | 1,75% | - |
| 26.03.2026 | 2,86 | 2,87 | 2,86 | 2,86 | -1,04% | - |
| 25.03.2026 | 2,89 | 2,96 | 2,89 | 2,89 | 0,70% | - |
| 24.03.2026 | 2,86 | 2,88 | 2,86 | 2,87 | -1,71% | - |
| 23.03.2026 | 2,90 | 2,92 | 2,90 | 2,92 | -0,68% | - |
| 20.03.2026 | 2,96 | 3,01 | 2,94 | 2,94 | -0,68% | 300,00 |
| 19.03.2026 | 2,94 | 2,97 | 2,93 | 2,96 | -1,00% | - |
| 18.03.2026 | 2,99 | 2,99 | 2,97 | 2,99 | 2,05% | - |
| 17.03.2026 | 2,93 | 2,93 | 2,91 | 2,93 | -1,01% | - |
| 16.03.2026 | 2,98 | 3,00 | 2,92 | 2,96 | -0,67% | - |
| 13.03.2026 | 2,96 | 2,98 | 2,96 | 2,98 | 0,68% | - |
| 12.03.2026 | 2,92 | 3,04 | 2,92 | 2,96 | 0,00% | - |
| 11.03.2026 | 2,95 | 2,97 | 2,95 | 2,96 | 1,02% | - |
| 10.03.2026 | 2,93 | 2,94 | 2,93 | 2,93 | 3,17% | - |
| 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 | 0,33% | - |
| 03.03.2026 | 3,00 | 3,06 | 2,92 | 3,05 | 11,31% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,74 | 2,74 | -2,14% | - |
| 27.02.2026 | 2,80 | 2,82 | 2,79 | 2,80 | -1,06% | - |
| 26.02.2026 | 2,82 | 2,83 | 2,82 | 2,83 | -0,35% | - |
| 25.02.2026 | 2,84 | 2,85 | 2,80 | 2,84 | 0,00% | - |
| 24.02.2026 | 2,82 | 2,85 | 2,82 | 2,84 | 1,43% | - |
| 23.02.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -1,75% | - |
| 20.02.2026 | 2,84 | 2,86 | 2,82 | 2,85 | 1,06% | - |
| 19.02.2026 | 2,83 | 2,86 | 2,82 | 2,82 | -0,35% | - |
| 18.02.2026 | 2,90 | 2,92 | 2,83 | 2,83 | -2,41% | - |
| 17.02.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -0,68% | - |
| 16.02.2026 | 2,92 | 2,94 | 2,92 | 2,92 | 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% | - |
| 09.02.2026 | 2,82 | 2,86 | 2,81 | 2,84 | 0,71% | - |
| 06.02.2026 | 2,82 | 2,88 | 2,82 | 2,82 | -0,70% | - |
| 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 | 1,38% | - |