50,750€
-7,73%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 52,25 | 52,75 | 50,75 | 50,75 | -2,87% | - |
| 19.03.2026 | 56,25 | 56,25 | 51,75 | 52,25 | -7,11% | - |
| 18.03.2026 | 57,75 | 58,00 | 56,25 | 56,25 | -2,60% | - |
| 17.03.2026 | 57,25 | 58,00 | 56,75 | 57,75 | 0,87% | - |
| 16.03.2026 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 13.03.2026 | 57,25 | 57,75 | 56,25 | 57,25 | 0,00% | - |
| 12.03.2026 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 11.03.2026 | 56,75 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 10.03.2026 | 55,75 | 57,75 | 54,75 | 57,00 | 2,24% | - |
| 09.03.2026 | 56,25 | 56,25 | 54,25 | 55,75 | 0,00% | - |
| 06.03.2026 | 56,00 | 56,50 | 54,75 | 55,75 | 0,00% | - |
| 05.03.2026 | 59,00 | 59,75 | 55,75 | 55,75 | -5,11% | - |
| 04.03.2026 | 58,75 | 59,00 | 57,75 | 58,75 | 0,00% | - |
| 03.03.2026 | 61,50 | 61,75 | 57,75 | 58,75 | -4,08% | - |
| 02.03.2026 | 57,50 | 61,75 | 56,50 | 61,25 | 6,99% | - |
| 27.02.2026 | 57,00 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 26.02.2026 | 57,75 | 58,00 | 55,75 | 56,75 | -1,73% | - |
| 25.02.2026 | 57,00 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 24.02.2026 | 55,00 | 56,75 | 54,75 | 56,75 | 3,65% | - |
| 23.02.2026 | 56,25 | 56,50 | 53,25 | 54,75 | -3,52% | - |
| 20.02.2026 | 56,00 | 56,75 | 55,75 | 56,75 | 1,79% | 1.890,00 |
| 19.02.2026 | 55,25 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 18.02.2026 | 55,00 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 17.02.2026 | 56,25 | 56,25 | 54,25 | 54,75 | -2,23% | 2.430,00 |
| 16.02.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 1,36% | - |
| 13.02.2026 | 54,00 | 56,25 | 53,75 | 55,25 | 3,27% | - |
| 12.02.2026 | 54,50 | 55,75 | 53,50 | 53,50 | -1,38% | - |
| 11.02.2026 | 55,50 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 10.02.2026 | 56,00 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 09.02.2026 | 55,00 | 56,25 | 54,75 | 56,25 | 1,81% | - |
| 06.02.2026 | 53,50 | 55,75 | 53,50 | 55,25 | 2,79% | - |
| 05.02.2026 | 55,00 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 04.02.2026 | 54,00 | 54,75 | 53,75 | 54,75 | 1,39% | - |
| 03.02.2026 | 54,25 | 54,75 | 53,25 | 54,00 | -0,46% | - |
| 02.02.2026 | 52,75 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 30.01.2026 | 54,50 | 54,50 | 52,75 | 53,25 | -2,74% | - |
| 29.01.2026 | 55,00 | 55,75 | 53,75 | 54,75 | 0,00% | - |
| 28.01.2026 | 54,25 | 55,00 | 53,25 | 54,75 | 0,92% | - |
| 27.01.2026 | 53,00 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 26.01.2026 | 53,00 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 23.01.2026 | 52,75 | 53,25 | 52,75 | 52,75 | 0,00% | - |
| 22.01.2026 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 21.01.2026 | 52,00 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 20.01.2026 | 53,00 | 53,00 | 51,75 | 52,25 | -1,88% | - |
| 19.01.2026 | 53,00 | 53,25 | 52,50 | 53,25 | 0,00% | - |
| 16.01.2026 | 51,75 | 53,75 | 51,00 | 53,25 | 2,90% | - |
| 15.01.2026 | 48,90 | 51,75 | 48,90 | 51,75 | 5,83% | - |
| 14.01.2026 | 50,15 | 50,25 | 48,60 | 48,90 | -2,69% | - |
| 13.01.2026 | 49,70 | 50,75 | 49,30 | 50,25 | 0,90% | - |
| 12.01.2026 | 48,70 | 50,25 | 47,90 | 49,80 | 2,26% | - |
| 09.01.2026 | 47,10 | 48,90 | 47,10 | 48,70 | 2,96% | - |
| 08.01.2026 | 47,30 | 47,90 | 46,90 | 47,30 | -0,21% | - |
| 07.01.2026 | 47,20 | 47,60 | 46,50 | 47,40 | 0,21% | - |
| 06.01.2026 | 47,90 | 48,00 | 46,10 | 47,30 | -1,46% | - |
| 05.01.2026 | 46,70 | 48,30 | 46,70 | 48,00 | 2,78% | - |
| 02.01.2026 | 46,10 | 47,10 | 46,10 | 46,70 | 1,30% | - |
| 30.12.2025 | 46,10 | 46,10 | 45,90 | 46,10 | 0,66% | - |
| 29.12.2025 | 46,10 | 46,40 | 45,60 | 45,80 | 0,00% | - |
| 23.12.2025 | 46,10 | 46,30 | 45,60 | 45,80 | -1,29% | - |
| 22.12.2025 | 45,70 | 46,80 | 45,40 | 46,40 | 3,57% | - |
| 19.12.2025 | 44,60 | 45,80 | 44,60 | 44,80 | -0,88% | - |
| 18.12.2025 | 44,50 | 45,60 | 44,10 | 45,20 | -0,88% | - |
| 17.12.2025 | 46,70 | 46,70 | 43,90 | 45,60 | -0,87% | - |
| 16.12.2025 | 46,00 | 46,80 | 45,90 | 46,00 | -1,71% | - |
| 15.12.2025 | 46,50 | 47,30 | 46,10 | 46,80 | 0,43% | - |
| 12.12.2025 | 47,10 | 48,00 | 46,00 | 46,60 | -0,43% | - |
| 11.12.2025 | 46,60 | 47,40 | 46,60 | 46,80 | -0,85% | - |
| 10.12.2025 | 47,30 | 47,70 | 46,70 | 47,20 | -1,26% | - |
| 09.12.2025 | 47,80 | 48,10 | 47,20 | 47,80 | 4,37% | - |
| 08.12.2025 | 46,20 | 48,00 | 45,80 | 45,80 | 0,00% | 42,00 |
| 05.12.2025 | 45,30 | 46,30 | 45,30 | 45,80 | 0,44% | - |
| 04.12.2025 | 45,90 | 46,10 | 45,10 | 45,60 | 0,00% | - |
| 03.12.2025 | 45,00 | 46,40 | 44,80 | 45,60 | 0,88% | - |
| 01.12.2025 | 45,80 | 45,90 | 45,00 | 45,20 | -2,16% | - |
| 28.11.2025 | 46,30 | 46,60 | 45,80 | 46,20 | 0,00% | - |
| 27.11.2025 | 46,30 | 46,50 | 45,90 | 46,20 | 1,09% | - |
| 26.11.2025 | 45,60 | 45,80 | 45,60 | 45,70 | 1,56% | - |
| 24.11.2025 | 44,90 | 45,60 | 44,40 | 45,00 | 2,27% | - |
| 21.11.2025 | 44,20 | 44,90 | 43,90 | 44,00 | -3,30% | - |
| 20.11.2025 | 45,50 | 45,70 | 45,50 | 45,50 | 1,56% | - |
| 19.11.2025 | 44,90 | 45,30 | 44,80 | 44,80 | 1,36% | - |
| 18.11.2025 | 44,30 | 45,20 | 44,20 | 44,20 | -3,49% | - |
| 17.11.2025 | 45,50 | 46,00 | 44,60 | 45,80 | 1,33% | - |
| 14.11.2025 | 45,30 | 45,60 | 44,10 | 45,20 | -1,31% | - |
| 13.11.2025 | 48,00 | 48,10 | 44,80 | 45,80 | -3,78% | - |
| 12.11.2025 | 46,50 | 49,20 | 46,50 | 47,60 | 4,39% | - |
| 11.11.2025 | 45,70 | 46,10 | 45,50 | 45,60 | 0,44% | - |
| 10.11.2025 | 44,40 | 45,50 | 44,30 | 45,40 | 4,13% | - |
| 07.11.2025 | 44,10 | 44,20 | 43,10 | 43,60 | -0,91% | - |
| 06.11.2025 | 45,50 | 45,60 | 43,80 | 44,00 | -0,90% | - |
| 05.11.2025 | 44,70 | 45,80 | 44,40 | 44,40 | -1,77% | - |
| 04.11.2025 | 46,10 | 46,50 | 44,30 | 45,20 | -3,00% | - |
| 03.11.2025 | 46,90 | 47,10 | 46,00 | 46,60 | -0,43% | 65,00 |
| 31.10.2025 | 45,40 | 47,00 | 45,10 | 46,80 | 3,08% | - |
| 30.10.2025 | 45,90 | 46,00 | 45,10 | 45,40 | 0,22% | - |
| 29.10.2025 | 44,10 | 46,00 | 43,30 | 45,30 | 3,90% | - |
| 28.10.2025 | 43,70 | 44,90 | 43,60 | 43,60 | -0,91% | - |
| 27.10.2025 | 45,90 | 45,90 | 43,60 | 44,00 | -3,08% | - |
| 24.10.2025 | 44,30 | 45,60 | 44,30 | 45,40 | 2,71% | - |
| 23.10.2025 | 44,00 | 44,40 | 43,80 | 44,20 | 3,76% | - |