64,750€
-1,15%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,50 | 66,75 | 64,75 | 64,75 | -1,52% | - |
| 28.05.2026 | 64,50 | 66,25 | 63,75 | 65,75 | 1,54% | - |
| 27.05.2026 | 64,00 | 65,50 | 63,00 | 64,75 | 0,78% | - |
| 26.05.2026 | 64,50 | 66,25 | 63,75 | 64,25 | -0,39% | - |
| 25.05.2026 | 63,00 | 65,25 | 62,75 | 64,50 | 2,79% | - |
| 22.05.2026 | 60,00 | 63,25 | 60,00 | 62,75 | 4,15% | - |
| 21.05.2026 | 59,50 | 60,25 | 58,75 | 60,25 | 0,84% | - |
| 20.05.2026 | 60,00 | 61,75 | 59,75 | 59,75 | -0,83% | - |
| 19.05.2026 | 64,25 | 64,25 | 60,25 | 60,25 | -5,86% | - |
| 18.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,39% | - |
| 15.05.2026 | 64,50 | 65,00 | 63,25 | 63,75 | -0,78% | - |
| 14.05.2026 | 65,50 | 66,25 | 62,75 | 64,25 | -1,53% | - |
| 13.05.2026 | 60,00 | 66,25 | 59,50 | 65,25 | 8,30% | - |
| 12.05.2026 | 60,50 | 60,75 | 59,25 | 60,25 | -0,82% | - |
| 11.05.2026 | 60,50 | 61,00 | 60,25 | 60,75 | 0,83% | - |
| 08.05.2026 | 61,00 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 07.05.2026 | 63,00 | 63,25 | 60,75 | 61,25 | -2,39% | - |
| 06.05.2026 | 61,25 | 63,25 | 61,00 | 62,75 | 2,45% | - |
| 05.05.2026 | 62,00 | 63,00 | 61,25 | 61,25 | -1,61% | - |
| 04.05.2026 | 62,50 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 30.04.2026 | 60,50 | 62,75 | 59,75 | 62,25 | 3,32% | - |
| 29.04.2026 | 60,50 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 28.04.2026 | 62,50 | 63,25 | 60,25 | 60,25 | -3,98% | - |
| 27.04.2026 | 62,00 | 63,25 | 62,00 | 62,75 | 0,80% | - |
| 24.04.2026 | 62,00 | 62,75 | 61,25 | 62,25 | 0,81% | - |
| 23.04.2026 | 62,50 | 63,75 | 60,75 | 61,75 | -0,80% | - |
| 22.04.2026 | 60,00 | 62,25 | 58,75 | 62,25 | 3,32% | - |
| 21.04.2026 | 59,50 | 61,75 | 59,50 | 60,25 | 0,84% | - |
| 20.04.2026 | 59,50 | 59,75 | 59,00 | 59,75 | 1,70% | - |
| 17.04.2026 | 57,50 | 60,75 | 57,50 | 58,75 | 1,73% | - |
| 16.04.2026 | 55,00 | 57,75 | 55,00 | 57,75 | 5,48% | - |
| 15.04.2026 | 57,50 | 57,50 | 54,75 | 54,75 | -4,37% | - |
| 14.04.2026 | 56,00 | 57,25 | 55,75 | 57,25 | 2,69% | - |
| 13.04.2026 | 56,00 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 10.04.2026 | 55,50 | 56,25 | 54,75 | 56,25 | 1,35% | - |
| 09.04.2026 | 53,75 | 55,75 | 53,75 | 55,50 | 3,26% | - |
| 08.04.2026 | 53,00 | 54,75 | 52,75 | 53,75 | 0,94% | - |
| 07.04.2026 | 53,50 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 02.04.2026 | 55,25 | 55,25 | 53,25 | 53,75 | -1,83% | 7.700,00 |
| 01.04.2026 | 53,50 | 55,25 | 53,25 | 54,75 | 2,34% | - |
| 31.03.2026 | 52,50 | 53,75 | 52,00 | 53,50 | 2,39% | - |
| 30.03.2026 | 53,50 | 54,00 | 52,25 | 52,25 | -1,88% | - |
| 27.03.2026 | 54,25 | 54,75 | 53,00 | 53,25 | -1,84% | - |
| 26.03.2026 | 55,25 | 55,25 | 54,00 | 54,25 | -1,81% | - |
| 25.03.2026 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 24.03.2026 | 54,25 | 55,75 | 53,75 | 54,75 | 0,92% | - |
| 23.03.2026 | 50,75 | 54,75 | 50,75 | 54,25 | 6,90% | - |
| 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% | - |