57,000€
-1,72%
Echtzeit-Aktienkurs FINNING INTL INC.
Bid:
Ask:
Aktienkurse zur FINNING INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 57,00 | 57,25 | 56,25 | 56,50 | -2,59% | - |
| 26.02.2026 | 57,75 | 58,00 | 57,50 | 58,00 | 0,87% | - |
| 25.02.2026 | 57,00 | 58,00 | 56,50 | 57,50 | 3,60% | - |
| 24.02.2026 | 55,00 | 55,50 | 54,75 | 55,50 | -1,33% | - |
| 23.02.2026 | 56,50 | 56,50 | 56,25 | 56,25 | -0,44% | - |
| 20.02.2026 | 55,75 | 57,00 | 55,50 | 56,50 | 0,44% | - |
| 19.02.2026 | 55,25 | 56,25 | 55,25 | 56,25 | 1,81% | - |
| 18.02.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 17.02.2026 | 55,75 | 56,25 | 54,50 | 55,25 | -0,45% | - |
| 16.02.2026 | 55,25 | 55,50 | 55,25 | 55,50 | -0,45% | - |
| 13.02.2026 | 54,00 | 56,00 | 53,75 | 55,75 | 2,29% | 30,00 |
| 12.02.2026 | 54,50 | 54,75 | 54,50 | 54,50 | 0,46% | - |
| 11.02.2026 | 55,50 | 55,75 | 53,75 | 54,25 | -3,13% | - |
| 10.02.2026 | 56,00 | 56,50 | 55,50 | 56,00 | -0,44% | - |
| 09.02.2026 | 55,00 | 56,25 | 54,50 | 56,25 | 5,14% | - |
| 06.02.2026 | 54,00 | 54,00 | 53,25 | 53,50 | -0,93% | - |
| 05.02.2026 | 55,00 | 55,00 | 53,75 | 54,00 | -0,46% | - |
| 04.02.2026 | 54,00 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 03.02.2026 | 54,25 | 54,75 | 53,75 | 53,75 | 2,87% | - |
| 02.02.2026 | 53,00 | 53,00 | 52,25 | 52,25 | -2,34% | - |
| 30.01.2026 | 54,50 | 54,50 | 53,25 | 53,50 | -1,83% | - |
| 29.01.2026 | 54,00 | 55,75 | 53,75 | 54,50 | -0,46% | - |
| 28.01.2026 | 54,00 | 55,25 | 53,50 | 54,75 | 3,30% | - |
| 27.01.2026 | 53,00 | 53,50 | 53,00 | 53,00 | 0,47% | - |
| 26.01.2026 | 53,00 | 53,00 | 51,50 | 52,75 | -0,94% | 50,00 |
| 23.01.2026 | 52,75 | 53,50 | 52,50 | 53,25 | 0,47% | - |
| 22.01.2026 | 52,75 | 53,50 | 52,25 | 53,00 | 1,92% | - |
| 21.01.2026 | 52,00 | 53,00 | 51,50 | 52,00 | -0,95% | - |
| 20.01.2026 | 53,00 | 53,00 | 51,50 | 52,50 | -0,47% | - |
| 19.01.2026 | 51,50 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 16.01.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 5,83% | - |
| 15.01.2026 | 48,80 | 48,90 | 48,80 | 48,90 | -1,01% | - |
| 14.01.2026 | 50,40 | 50,40 | 49,00 | 49,40 | -1,69% | - |
| 13.01.2026 | 49,95 | 50,50 | 49,20 | 50,25 | 1,31% | - |
| 12.01.2026 | 48,80 | 49,60 | 47,80 | 49,60 | 5,31% | - |
| 09.01.2026 | 47,20 | 47,40 | 47,00 | 47,10 | -0,42% | - |
| 08.01.2026 | 47,30 | 47,80 | 46,80 | 47,30 | 0,21% | - |
| 07.01.2026 | 47,20 | 47,30 | 47,20 | 47,20 | -0,21% | - |
| 06.01.2026 | 47,80 | 47,90 | 46,00 | 47,30 | -1,25% | - |
| 05.01.2026 | 46,80 | 48,00 | 46,10 | 47,90 | 3,23% | - |
| 02.01.2026 | 46,10 | 46,50 | 46,10 | 46,40 | 0,65% | - |
| 30.12.2025 | 46,00 | 46,10 | 46,00 | 46,10 | 0,00% | - |
| 29.12.2025 | 46,20 | 46,40 | 45,70 | 46,10 | -0,22% | - |
| 23.12.2025 | 46,20 | 46,30 | 45,60 | 46,20 | 0,43% | - |
| 22.12.2025 | 45,40 | 46,80 | 45,40 | 46,00 | 1,55% | - |
| 19.12.2025 | 44,80 | 45,80 | 44,60 | 45,30 | 1,80% | - |
| 18.12.2025 | 44,50 | 44,60 | 44,40 | 44,50 | -0,22% | - |
| 17.12.2025 | 46,70 | 46,70 | 44,00 | 44,60 | -4,29% | - |
| 16.12.2025 | 46,20 | 46,80 | 45,90 | 46,60 | 0,65% | - |
| 15.12.2025 | 46,60 | 47,30 | 46,00 | 46,30 | -1,70% | - |
| 12.12.2025 | 47,00 | 47,30 | 47,00 | 47,10 | 0,00% | - |
| 11.12.2025 | 47,00 | 47,40 | 46,60 | 47,10 | 0,00% | - |
| 10.12.2025 | 47,40 | 47,70 | 46,70 | 47,10 | -1,26% | - |
| 09.12.2025 | 47,80 | 48,10 | 47,20 | 47,70 | -0,21% | - |
| 08.12.2025 | 46,20 | 47,80 | 45,80 | 47,80 | 4,82% | - |
| 05.12.2025 | 45,40 | 45,60 | 45,30 | 45,60 | -0,44% | - |
| 04.12.2025 | 45,80 | 46,00 | 45,50 | 45,80 | -0,65% | - |
| 03.12.2025 | 45,00 | 46,10 | 44,90 | 46,10 | 1,77% | - |
| 02.12.2025 | 45,40 | 45,40 | 45,30 | 45,30 | -0,66% | - |
| 01.12.2025 | 46,20 | 46,20 | 45,00 | 45,60 | -1,30% | - |
| 28.11.2025 | 46,20 | 46,60 | 45,80 | 46,20 | 1,32% | - |
| 25.11.2025 | 45,60 | 45,80 | 44,80 | 45,60 | 1,79% | - |
| 24.11.2025 | 44,80 | 44,90 | 44,70 | 44,80 | 0,45% | - |
| 21.11.2025 | 44,20 | 44,80 | 43,60 | 44,60 | -1,98% | - |
| 20.11.2025 | 45,20 | 45,50 | 45,20 | 45,50 | 1,56% | - |
| 19.11.2025 | 45,00 | 45,20 | 44,80 | 44,80 | 0,67% | - |
| 18.11.2025 | 44,80 | 45,10 | 44,40 | 44,50 | -2,84% | - |
| 17.11.2025 | 45,40 | 46,00 | 45,30 | 45,80 | 0,66% | - |
| 14.11.2025 | 45,40 | 45,60 | 43,70 | 45,50 | 0,00% | - |
| 13.11.2025 | 51,00 | 51,00 | 45,10 | 45,50 | -0,87% | 5,00 |
| 12.11.2025 | 46,00 | 46,00 | 45,90 | 45,90 | 0,44% | - |
| 11.11.2025 | 45,80 | 45,80 | 45,70 | 45,70 | 2,01% | - |
| 10.11.2025 | 44,20 | 44,90 | 44,20 | 44,80 | 2,05% | - |
| 07.11.2025 | 44,00 | 44,00 | 43,90 | 43,90 | -0,23% | - |
| 06.11.2025 | 45,60 | 45,60 | 43,80 | 44,00 | -3,72% | - |
| 05.11.2025 | 44,80 | 45,80 | 44,50 | 45,70 | 2,01% | - |
| 04.11.2025 | 46,60 | 46,60 | 44,60 | 44,80 | -4,48% | - |
| 03.11.2025 | 46,90 | 47,00 | 46,90 | 46,90 | 2,18% | - |
| 31.10.2025 | 45,70 | 45,90 | 45,10 | 45,90 | 0,44% | - |
| 30.10.2025 | 45,80 | 46,00 | 45,20 | 45,70 | -0,65% | - |
| 29.10.2025 | 44,20 | 46,00 | 43,50 | 46,00 | 5,26% | - |
| 28.10.2025 | 43,80 | 43,80 | 43,70 | 43,70 | -1,13% | - |
| 27.10.2025 | 45,40 | 45,90 | 44,20 | 44,20 | -3,07% | - |
| 24.10.2025 | 44,40 | 45,60 | 44,20 | 45,60 | 2,70% | - |
| 23.10.2025 | 44,00 | 44,40 | 43,80 | 44,40 | 1,60% | - |
| 22.10.2025 | 43,80 | 43,80 | 43,70 | 43,70 | -0,23% | - |
| 21.10.2025 | 43,20 | 43,80 | 42,80 | 43,80 | 1,39% | - |
| 20.10.2025 | 42,20 | 43,50 | 42,20 | 43,20 | 2,61% | - |
| 17.10.2025 | 42,40 | 42,40 | 41,90 | 42,10 | 0,96% | - |
| 16.10.2025 | 41,80 | 41,80 | 41,70 | 41,70 | -0,24% | - |
| 15.10.2025 | 41,80 | 42,60 | 41,40 | 41,80 | 1,70% | - |
| 14.10.2025 | 40,50 | 41,20 | 40,50 | 41,10 | 0,74% | - |
| 13.10.2025 | 40,70 | 41,10 | 40,50 | 40,80 | -0,97% | - |
| 10.10.2025 | 41,20 | 41,50 | 41,00 | 41,20 | -0,48% | - |
| 09.10.2025 | 41,00 | 41,50 | 40,80 | 41,40 | 2,22% | - |
| 08.10.2025 | 40,40 | 40,50 | 40,40 | 40,50 | 0,50% | - |
| 06.10.2025 | 39,80 | 40,60 | 39,80 | 40,30 | 1,26% | 2,00 |
| 03.10.2025 | 40,20 | 40,50 | 39,60 | 39,80 | -1,49% | - |
| 02.10.2025 | 40,00 | 40,60 | 39,80 | 40,40 | 1,00% | - |
| 01.10.2025 | 39,60 | 40,00 | 39,30 | 40,00 | 2,04% | - |