27,300€
-0,73%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 27,50 | 27,70 | 26,90 | 27,30 | -0,73% | - |
| 24.06.2024 | 26,50 | 27,80 | 26,40 | 27,50 | 3,77% | - |
| 21.06.2024 | 26,70 | 26,80 | 26,30 | 26,50 | -0,75% | - |
| 20.06.2024 | 26,50 | 27,00 | 26,50 | 26,70 | 0,75% | - |
| 19.06.2024 | 26,50 | 26,80 | 26,30 | 26,50 | 0,00% | - |
| 18.06.2024 | 26,50 | 27,00 | 26,40 | 26,50 | 0,00% | - |
| 17.06.2024 | 26,50 | 26,80 | 26,30 | 26,50 | 0,00% | - |
| 14.06.2024 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 13.06.2024 | 27,10 | 27,30 | 26,20 | 26,70 | -1,48% | - |
| 12.06.2024 | 27,10 | 27,60 | 27,10 | 27,10 | 0,00% | - |
| 11.06.2024 | 27,50 | 27,60 | 27,00 | 27,10 | -1,45% | - |
| 10.06.2024 | 27,30 | 27,70 | 27,30 | 27,50 | 0,73% | - |
| 07.06.2024 | 27,20 | 27,60 | 27,00 | 27,30 | 0,37% | - |
| 06.06.2024 | 27,80 | 28,20 | 27,10 | 27,20 | -2,16% | - |
| 05.06.2024 | 27,50 | 28,20 | 27,50 | 27,80 | 1,09% | - |
| 04.06.2024 | 27,50 | 27,80 | 27,20 | 27,50 | 0,00% | - |
| 03.06.2024 | 27,60 | 28,10 | 27,50 | 27,50 | -0,36% | - |
| 31.05.2024 | 27,90 | 28,20 | 27,50 | 27,60 | -1,08% | - |
| 30.05.2024 | 27,90 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 29.05.2024 | 28,90 | 28,90 | 27,50 | 27,90 | -3,46% | - |
| 28.05.2024 | 29,90 | 29,90 | 28,70 | 28,90 | -3,34% | - |
| 27.05.2024 | 29,10 | 29,90 | 29,10 | 29,90 | 2,75% | - |
| 24.05.2024 | 28,70 | 29,20 | 28,60 | 29,10 | 1,39% | - |
| 23.05.2024 | 29,10 | 29,30 | 28,50 | 28,70 | -1,37% | - |
| 22.05.2024 | 29,50 | 29,60 | 28,90 | 29,10 | -1,36% | - |
| 21.05.2024 | 29,90 | 29,90 | 29,20 | 29,50 | -1,34% | - |
| 20.05.2024 | 29,70 | 30,00 | 29,70 | 29,90 | 0,67% | - |
| 17.05.2024 | 29,50 | 30,00 | 29,50 | 29,70 | 0,68% | - |
| 16.05.2024 | 29,70 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 15.05.2024 | 28,90 | 29,70 | 28,70 | 29,70 | 2,77% | - |
| 14.05.2024 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 13.05.2024 | 29,30 | 29,50 | 29,00 | 29,10 | -0,68% | - |
| 10.05.2024 | 29,50 | 29,70 | 28,70 | 29,30 | -0,68% | - |
| 09.05.2024 | 29,10 | 29,60 | 28,70 | 29,50 | 1,37% | 30,00 |
| 08.05.2024 | 28,70 | 29,20 | 28,40 | 29,10 | 1,39% | - |
| 07.05.2024 | 27,70 | 28,90 | 27,70 | 28,70 | 3,61% | - |
| 06.05.2024 | 27,50 | 28,00 | 27,50 | 27,70 | 0,73% | - |
| 03.05.2024 | 27,70 | 28,40 | 27,30 | 27,50 | -0,72% | - |
| 02.05.2024 | 29,50 | 29,50 | 27,70 | 27,70 | -6,10% | - |
| 30.04.2024 | 29,90 | 30,10 | 29,30 | 29,50 | -1,34% | - |
| 29.04.2024 | 29,30 | 30,00 | 29,10 | 29,90 | 2,05% | - |
| 26.04.2024 | 28,90 | 29,50 | 28,60 | 29,30 | 1,38% | - |
| 25.04.2024 | 28,90 | 28,90 | 28,30 | 28,90 | 0,00% | - |
| 24.04.2024 | 28,90 | 29,40 | 28,70 | 28,90 | 0,00% | - |
| 23.04.2024 | 28,50 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 22.04.2024 | 28,70 | 29,10 | 28,30 | 28,50 | -0,70% | - |
| 19.04.2024 | 28,70 | 28,90 | 28,20 | 28,70 | 0,00% | - |
| 18.04.2024 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 17.04.2024 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 16.04.2024 | 28,90 | 29,10 | 28,30 | 28,90 | 0,00% | - |
| 15.04.2024 | 29,10 | 29,50 | 28,60 | 28,90 | -0,69% | - |
| 12.04.2024 | 29,30 | 29,70 | 29,00 | 29,10 | -0,68% | - |
| 11.04.2024 | 29,70 | 29,90 | 29,20 | 29,30 | -1,35% | - |
| 10.04.2024 | 29,10 | 29,70 | 28,80 | 29,70 | 2,06% | - |
| 09.04.2024 | 28,30 | 29,50 | 28,20 | 29,10 | 2,83% | - |
| 08.04.2024 | 28,10 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 05.04.2024 | 28,30 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 04.04.2024 | 28,70 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 03.04.2024 | 28,10 | 29,10 | 27,70 | 28,70 | 2,14% | - |
| 02.04.2024 | 27,30 | 28,10 | 27,10 | 28,10 | 2,93% | - |
| 28.03.2024 | 27,20 | 27,50 | 26,90 | 27,30 | 0,37% | - |
| 27.03.2024 | 26,00 | 27,30 | 25,90 | 27,20 | 4,62% | - |
| 26.03.2024 | 25,50 | 26,30 | 25,40 | 26,00 | 1,96% | - |
| 25.03.2024 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 22.03.2024 | 25,40 | 25,60 | 25,10 | 25,50 | 0,39% | - |
| 21.03.2024 | 25,50 | 25,70 | 25,30 | 25,40 | -0,39% | - |
| 20.03.2024 | 25,50 | 25,60 | 25,10 | 25,50 | 0,00% | - |
| 19.03.2024 | 25,20 | 25,70 | 25,00 | 25,50 | 1,19% | - |
| 18.03.2024 | 25,20 | 25,50 | 25,10 | 25,20 | 0,00% | - |
| 15.03.2024 | 24,80 | 25,30 | 24,70 | 25,20 | 1,61% | - |
| 14.03.2024 | 24,30 | 25,10 | 24,20 | 24,80 | 2,06% | - |
| 13.03.2024 | 23,80 | 24,30 | 23,80 | 24,30 | 2,10% | - |
| 12.03.2024 | 23,90 | 24,10 | 23,70 | 23,80 | -0,42% | - |
| 11.03.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 08.03.2024 | 24,30 | 24,60 | 23,90 | 24,30 | 0,00% | - |
| 07.03.2024 | 23,90 | 24,50 | 23,80 | 24,30 | 1,67% | - |
| 06.03.2024 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 05.03.2024 | 24,30 | 24,50 | 24,00 | 24,10 | -0,82% | - |
| 04.03.2024 | 24,50 | 24,90 | 24,30 | 24,30 | -0,82% | - |
| 01.03.2024 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 29.02.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 2,53% | - |
| 28.02.2024 | 23,50 | 23,90 | 23,40 | 23,70 | 0,85% | - |
| 27.02.2024 | 23,50 | 24,10 | 23,40 | 23,50 | 0,00% | - |
| 26.02.2024 | 23,90 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 23.02.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 22.02.2024 | 23,90 | 24,30 | 23,90 | 23,90 | 0,00% | - |
| 21.02.2024 | 23,60 | 24,10 | 23,40 | 23,90 | 1,27% | - |
| 20.02.2024 | 24,70 | 24,70 | 23,50 | 23,60 | -4,45% | - |
| 19.02.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 16.02.2024 | 24,30 | 24,80 | 24,30 | 24,50 | 0,82% | - |
| 15.02.2024 | 24,10 | 24,70 | 24,10 | 24,30 | 0,83% | - |
| 14.02.2024 | 24,90 | 25,20 | 24,10 | 24,10 | -3,21% | - |
| 13.02.2024 | 26,10 | 26,20 | 24,70 | 24,90 | -4,60% | - |
| 12.02.2024 | 25,90 | 26,40 | 25,60 | 26,10 | 0,77% | - |
| 09.02.2024 | 25,10 | 26,20 | 24,80 | 25,90 | 3,19% | - |
| 08.02.2024 | 24,90 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 07.02.2024 | 27,50 | 27,50 | 23,70 | 24,90 | -9,45% | - |
| 06.02.2024 | 27,10 | 27,80 | 27,10 | 27,50 | 1,48% | - |
| 05.02.2024 | 27,70 | 27,90 | 27,00 | 27,10 | -2,17% | - |
| 02.02.2024 | 27,30 | 27,80 | 27,00 | 27,70 | 1,47% | - |