Fisher Paykel Healthcare Corporation Ltd (FPH.AU) — Kurshistorie
Stand 2026-09-03 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 36.33 | 36.49 | 36.06 | 36.23 | -0.22% | 383,313 |
| 2026-09-02 | 36.22 | 36.47 | 35.66 | 36.31 | -0.52% | 454,262 |
| 2026-09-01 | 36.13 | 36.68 | 36.13 | 36.50 | +0.47% | 334,157 |
| 2026-08-31 | 36.68 | 36.97 | 36.11 | 36.33 | -0.27% | 483,505 |
| 2026-08-28 | 36.65 | 36.83 | 36.34 | 36.43 | -0.05% | 228,416 |
| 2026-08-27 | 37.27 | 37.34 | 36.41 | 36.45 | -1.75% | 429,234 |
| 2026-08-26 | 37.36 | 37.71 | 36.93 | 37.10 | -0.38% | 280,970 |
| 2026-08-25 | 37.20 | 37.70 | 37.12 | 37.24 | +0.40% | 461,768 |
| 2026-08-24 | 36.69 | 37.63 | 36.46 | 37.09 | +2.15% | 507,423 |
| 2026-08-21 | 35.98 | 36.59 | 35.53 | 36.31 | +1.59% | 522,479 |
| 2026-08-20 | 35.77 | 36.08 | 35.61 | 35.74 | +0.96% | 430,962 |
| 2026-08-19 | 34.99 | 35.44 | 34.89 | 35.40 | +1.17% | 298,465 |
| 2026-08-18 | 34.95 | 35.26 | 34.55 | 34.99 | -0.51% | 190,360 |
| 2026-08-17 | 35.30 | 35.67 | 35.14 | 35.17 | -0.54% | 229,027 |
| 2026-08-14 | 35.60 | 35.60 | 35.31 | 35.36 | +0.28% | 214,647 |
| 2026-08-13 | 35.43 | 35.51 | 35.04 | 35.26 | -0.06% | 231,362 |
| 2026-08-12 | 35.20 | 35.44 | 35.02 | 35.28 | -0.87% | 194,383 |
| 2026-08-11 | 35.01 | 35.73 | 35.01 | 35.59 | +1.69% | 167,131 |
| 2026-08-10 | 35.22 | 35.51 | 35.00 | 35.00 | +0.17% | 233,193 |
| 2026-08-07 | 34.93 | 35.07 | 34.55 | 34.94 | -0.96% | 160,942 |
| 2026-08-06 | 35.35 | 35.92 | 35.27 | 35.28 | -0.82% | 176,809 |
| 2026-08-05 | 35.25 | 35.90 | 35.03 | 35.57 | +1.25% | 325,452 |
| 2026-08-04 | 34.60 | 35.30 | 34.55 | 35.13 | +1.89% | 651,071 |
| 2026-08-03 | 34.10 | 34.48 | 33.82 | 34.48 | +1.35% | 234,946 |
| 2026-07-31 | 34.15 | 34.69 | 33.98 | 34.02 | -0.64% | 232,798 |
| 2026-07-30 | 34.40 | 34.64 | 33.99 | 34.24 | -1.24% | 313,982 |
| 2026-07-29 | 34.20 | 34.84 | 33.20 | 34.67 | +3.28% | 398,956 |
| 2026-07-28 | 32.79 | 33.83 | 32.77 | 33.57 | +1.36% | 313,695 |
| 2026-07-27 | 33.00 | 33.24 | 32.80 | 33.12 | +1.35% | 353,407 |
| 2026-07-24 | 33.05 | 33.64 | 32.51 | 32.68 | -1.03% | 306,867 |
| 2026-07-23 | 33.30 | 33.62 | 32.71 | 33.02 | -0.15% | 240,044 |
| 2026-07-22 | 32.60 | 33.20 | 32.60 | 33.07 | +0.61% | 286,267 |
| 2026-07-21 | 33.19 | 33.57 | 32.72 | 32.87 | -1.05% | 275,662 |
| 2026-07-20 | 33.32 | 33.41 | 33.07 | 33.22 | -0.27% | 124,783 |
| 2026-07-17 | 33.14 | 33.49 | 33.14 | 33.31 | +0.36% | 142,381 |
| 2026-07-16 | 32.71 | 33.38 | 32.71 | 33.19 | +1.10% | 211,893 |
| 2026-07-15 | 33.05 | 33.13 | 32.73 | 32.83 | -0.76% | 321,631 |
| 2026-07-14 | 32.86 | 33.31 | 32.82 | 33.08 | -0.21% | 185,067 |
| 2026-07-13 | 33.11 | 33.59 | 32.99 | 33.15 | +0.67% | 271,430 |
| 2026-07-10 | 32.87 | 32.97 | 32.50 | 32.93 | -0.24% | 146,231 |
| 2026-07-09 | 32.83 | 33.21 | 32.66 | 33.01 | +0.06% | 349,068 |
| 2026-07-08 | 33.16 | 33.37 | 32.74 | 32.99 | -1.49% | 436,613 |
| 2026-07-07 | 33.24 | 33.72 | 33.05 | 33.49 | +1.48% | 366,327 |
| 2026-07-06 | 32.58 | 33.06 | 32.58 | 33.00 | +0.79% | 275,663 |
| 2026-07-03 | 32.30 | 32.85 | 32.10 | 32.74 | +2.38% | 265,533 |
| 2026-07-02 | 31.78 | 32.10 | 31.55 | 31.98 | +0.53% | 417,213 |
| 2026-07-01 | 32.14 | 32.55 | 31.81 | 31.81 | -0.75% | 301,743 |
| 2026-06-30 | 32.40 | 32.41 | 31.90 | 32.05 | +0.19% | 310,061 |
| 2026-06-29 | 31.96 | 32.23 | 31.88 | 31.99 | +1.33% | 453,283 |
| 2026-06-26 | 31.59 | 31.78 | 31.40 | 31.57 | +0.13% | 348,991 |
| 2026-06-25 | 30.75 | 31.79 | 30.67 | 31.53 | +3.44% | 382,343 |
| 2026-06-24 | 31.00 | 31.02 | 30.48 | 30.48 | -1.23% | 519,901 |
| 2026-06-23 | 30.84 | 31.32 | 30.67 | 30.86 | -1.18% | 323,346 |
| 2026-06-22 | 31.44 | 31.44 | 31.05 | 31.23 | -0.95% | 289,010 |
| 2026-06-19 | 32.11 | 32.15 | 31.38 | 31.53 | -1.13% | 484,977 |
| 2026-06-18 | 31.97 | 32.05 | 31.70 | 31.89 | -0.37% | 426,409 |
| 2026-06-17 | 31.50 | 32.20 | 31.50 | 32.01 | +0.79% | 246,755 |
| 2026-06-16 | 31.61 | 31.91 | 31.38 | 31.76 | +0.09% | 742,924 |
| 2026-06-15 | 32.35 | 32.36 | 31.65 | 31.73 | -1.55% | 491,956 |
| 2026-06-12 | 32.04 | 32.57 | 31.78 | 32.23 | +1.45% | 397,832 |
| 2026-06-11 | 31.41 | 32.13 | 31.41 | 31.77 | +0.22% | 557,953 |
| 2026-06-10 | 31.61 | 31.83 | 31.18 | 31.70 | +1.05% | 845,917 |
| 2026-06-09 | 31.15 | 31.52 | 30.69 | 31.37 | +2.25% | 414,197 |
| 2026-06-05 | 30.32 | 30.68 | 30.19 | 30.68 | +0.92% | 296,544 |
| 2026-06-04 | 30.33 | 30.50 | 30.05 | 30.40 | +0.43% | 435,522 |
| 2026-06-03 | 30.00 | 30.41 | 29.84 | 30.27 | -1.01% | 459,798 |
| 2026-06-02 | 30.30 | 30.72 | 29.96 | 30.58 | +0.00% | 544,851 |
| 2026-06-01 | 31.35 | 31.38 | 30.32 | 30.58 | -1.89% | 318,781 |
| 2026-05-29 | 31.35 | 31.63 | 30.95 | 31.17 | +0.39% | 541,962 |
| 2026-05-28 | 30.81 | 32.06 | 30.65 | 31.05 | -0.77% | 624,923 |
| 2026-05-27 | 30.42 | 31.29 | 30.34 | 31.29 | +4.13% | 1,005,361 |
| 2026-05-26 | 29.75 | 30.18 | 29.18 | 30.05 | +9.15% | 1,716,094 |
| 2026-05-25 | 27.73 | 27.97 | 27.33 | 27.53 | -0.43% | 314,731 |
| 2026-05-22 | 27.74 | 28.04 | 27.65 | 27.65 | +0.14% | 550,338 |
| 2026-05-21 | 27.65 | 27.85 | 27.45 | 27.61 | +0.91% | 470,920 |
| 2026-05-20 | 27.41 | 27.73 | 27.26 | 27.36 | -0.51% | 1,135,579 |
| 2026-05-19 | 26.82 | 27.62 | 26.71 | 27.50 | +3.11% | 694,387 |
| 2026-05-18 | 27.13 | 27.14 | 26.54 | 26.67 | -1.19% | 369,836 |
| 2026-05-15 | 28.02 | 28.02 | 26.51 | 26.99 | -3.26% | 717,984 |
| 2026-05-14 | 27.92 | 28.34 | 27.76 | 27.90 | -1.03% | 481,190 |
| 2026-05-13 | 28.20 | 28.38 | 27.92 | 28.19 | +0.18% | 455,395 |
| 2026-05-12 | 28.35 | 28.60 | 27.82 | 28.14 | -2.76% | 1,070,604 |
| 2026-05-11 | 28.47 | 28.97 | 27.90 | 28.94 | -0.21% | 268,936 |
| 2026-05-08 | 28.96 | 29.33 | 28.92 | 29.00 | -0.92% | 284,943 |
| 2026-05-07 | 28.90 | 29.70 | 28.90 | 29.27 | +0.41% | 688,851 |
| 2026-05-06 | 30.10 | 30.10 | 29.15 | 29.15 | -2.67% | 367,994 |
| 2026-05-05 | 29.78 | 30.03 | 29.59 | 29.95 | +0.17% | 259,073 |
| 2026-05-04 | 29.60 | 30.02 | 29.60 | 29.90 | +0.98% | 224,073 |
| 2026-05-01 | 29.30 | 29.95 | 29.30 | 29.61 | -0.70% | 281,006 |
| 2026-04-30 | 29.30 | 29.97 | 29.30 | 29.82 | +0.95% | 497,522 |
| 2026-04-29 | 29.20 | 29.93 | 29.15 | 29.54 | +0.51% | 381,064 |
| 2026-04-28 | 29.30 | 29.39 | 29.12 | 29.39 | +0.55% | 310,529 |
| 2026-04-27 | 29.45 | 29.52 | 29.03 | 29.23 | -0.65% | 117,358 |
| 2026-04-24 | 30.40 | 30.40 | 29.42 | 29.42 | -1.74% | 413,058 |
| 2026-04-23 | 30.58 | 30.66 | 29.75 | 29.94 | -2.25% | 324,418 |
| 2026-04-22 | 30.61 | 30.95 | 30.31 | 30.63 | -1.67% | 300,527 |
| 2026-04-21 | 31.35 | 31.44 | 31.15 | 31.15 | +0.32% | 259,562 |
| 2026-04-20 | 31.68 | 31.68 | 31.01 | 31.05 | -0.58% | 317,600 |
| 2026-04-17 | 31.45 | 31.84 | 31.18 | 31.23 | -1.26% | 342,824 |
| 2026-04-16 | 32.79 | 32.79 | 31.58 | 31.63 | +0.06% | 477,658 |
| 2026-04-15 | 32.19 | 32.19 | 31.55 | 31.61 | +0.67% | 550,085 |
| 2026-04-14 | 31.69 | 31.72 | 31.32 | 31.40 | +1.09% | 290,464 |
| 2026-04-13 | 31.82 | 31.86 | 31.06 | 31.06 | -3.00% | 314,040 |
| 2026-04-10 | 31.69 | 32.18 | 31.52 | 32.02 | -0.28% | 390,915 |
| 2026-04-09 | 31.82 | 32.54 | 31.82 | 32.11 | +0.56% | 450,118 |
| 2026-04-08 | 31.22 | 32.15 | 31.22 | 31.93 | +3.23% | 365,830 |
| 2026-04-07 | 30.27 | 31.37 | 30.27 | 30.93 | +2.15% | 375,650 |
| 2026-04-02 | 30.92 | 31.07 | 30.16 | 30.28 | -2.35% | 512,498 |
| 2026-04-01 | 30.84 | 31.06 | 30.63 | 31.01 | +1.17% | 386,346 |
| 2026-03-31 | 30.11 | 31.23 | 30.07 | 30.65 | +1.79% | 464,752 |
| 2026-03-30 | 30.50 | 30.62 | 30.11 | 30.11 | -2.71% | 267,986 |
| 2026-03-27 | 30.80 | 31.32 | 30.66 | 30.95 | -0.61% | 252,039 |
| 2026-03-26 | 31.32 | 31.59 | 31.06 | 31.14 | +0.39% | 264,511 |
| 2026-03-25 | 30.85 | 31.14 | 30.41 | 31.02 | +2.68% | 494,488 |
| 2026-03-24 | 31.03 | 31.06 | 30.19 | 30.21 | -1.11% | 212,848 |
| 2026-03-23 | 29.85 | 30.88 | 29.58 | 30.55 | +1.83% | 773,934 |
| 2026-03-20 | 30.75 | 30.83 | 30.00 | 30.00 | -2.44% | 513,693 |
| 2026-03-19 | 31.28 | 31.28 | 30.59 | 30.75 | -3.70% | 414,570 |
| 2026-03-18 | 31.45 | 32.19 | 31.39 | 31.93 | +1.62% | 363,187 |
| 2026-03-17 | 30.60 | 31.76 | 30.60 | 31.42 | -1.04% | 208,222 |
| 2026-03-16 | 32.04 | 32.04 | 31.49 | 31.75 | -0.63% | 325,994 |
| 2026-03-13 | 32.50 | 32.60 | 31.72 | 31.95 | +0.25% | 356,149 |
| 2026-03-12 | 31.46 | 32.11 | 31.46 | 31.87 | -0.03% | 482,323 |
| 2026-03-11 | 32.14 | 32.64 | 31.67 | 31.88 | +0.19% | 587,779 |
| 2026-03-10 | 32.53 | 32.56 | 31.57 | 31.82 | +0.13% | 329,788 |
| 2026-03-09 | 32.72 | 32.75 | 31.64 | 31.78 | -5.16% | 728,889 |
| 2026-03-06 | 33.85 | 33.94 | 33.36 | 33.51 | -2.25% | 439,909 |
| 2026-03-05 | 34.23 | 34.58 | 33.91 | 34.28 | +0.09% | 501,280 |
| 2026-03-04 | 34.09 | 34.84 | 34.09 | 34.25 | +0.23% | 543,327 |
| 2026-03-03 | 34.70 | 34.70 | 34.09 | 34.17 | -1.53% | 276,865 |
| 2026-03-02 | 34.18 | 34.71 | 33.90 | 34.70 | +0.70% | 555,586 |
| 2026-02-27 | 34.55 | 34.68 | 34.23 | 34.46 | -0.09% | 625,489 |
| 2026-02-26 | 34.10 | 34.61 | 33.97 | 34.49 | +1.95% | 417,715 |
| 2026-02-25 | 33.53 | 33.95 | 33.34 | 33.83 | +1.87% | 1,418,526 |
| 2026-02-24 | 33.09 | 33.91 | 33.07 | 33.21 | +0.91% | 590,786 |
| 2026-02-23 | 31.96 | 33.64 | 31.93 | 32.91 | +3.95% | 1,783,559 |
| 2026-02-20 | 31.40 | 31.85 | 31.02 | 31.66 | -0.38% | 426,686 |
| 2026-02-19 | 31.52 | 31.88 | 31.24 | 31.78 | +2.22% | 368,230 |
| 2026-02-18 | 30.57 | 31.14 | 30.54 | 31.09 | +1.70% | 970,324 |
| 2026-02-17 | 30.96 | 31.17 | 30.26 | 30.57 | -1.70% | 1,794,817 |
| 2026-02-16 | 31.00 | 31.50 | 30.91 | 31.10 | -0.06% | 316,666 |
| 2026-02-13 | 32.86 | 32.86 | 30.99 | 31.12 | -6.32% | 483,528 |
| 2026-02-12 | 33.53 | 33.74 | 33.17 | 33.22 | -1.16% | 385,646 |
| 2026-02-11 | 33.63 | 33.88 | 33.43 | 33.61 | -0.44% | 303,724 |
| 2026-02-10 | 33.80 | 34.17 | 33.74 | 33.76 | +0.63% | 416,810 |
| 2026-02-09 | 33.05 | 33.70 | 33.05 | 33.55 | +2.22% | 418,642 |
| 2026-02-06 | 33.72 | 33.73 | 32.41 | 32.82 | -3.10% | 475,378 |
| 2026-02-05 | 34.38 | 34.48 | 33.86 | 33.87 | -0.70% | 342,624 |
| 2026-02-04 | 34.45 | 34.53 | 34.11 | 34.11 | -0.03% | 546,094 |
| 2026-02-03 | 34.00 | 34.25 | 33.85 | 34.12 | +1.70% | 587,218 |
| 2026-02-02 | 33.30 | 33.76 | 33.30 | 33.55 | -0.30% | 131,081 |
| 2026-01-30 | 33.28 | 33.72 | 33.14 | 33.65 | +1.23% | 354,947 |
| 2026-01-29 | 33.53 | 33.53 | 33.00 | 33.24 | +0.27% | 305,361 |
| 2026-01-28 | 33.31 | 33.56 | 33.00 | 33.15 | -0.51% | 500,749 |
| 2026-01-27 | 33.65 | 33.79 | 33.06 | 33.32 | -0.09% | 643,878 |
| 2026-01-23 | 33.08 | 33.53 | 33.08 | 33.35 | -0.15% | 242,404 |
| 2026-01-22 | 33.40 | 33.67 | 33.22 | 33.40 | +0.66% | 370,425 |
| 2026-01-21 | 33.04 | 33.28 | 32.87 | 33.18 | -0.63% | 493,186 |
| 2026-01-20 | 33.05 | 33.52 | 33.05 | 33.39 | +0.33% | 337,718 |
| 2026-01-19 | 33.13 | 33.63 | 32.80 | 33.28 | -0.51% | 337,189 |
| 2026-01-16 | 32.61 | 33.77 | 32.61 | 33.45 | -0.21% | 245,188 |
| 2026-01-15 | 33.77 | 33.93 | 33.52 | 33.52 | -0.03% | 471,069 |
| 2026-01-14 | 33.10 | 33.82 | 33.01 | 33.53 | +0.39% | 277,633 |
| 2026-01-13 | 33.20 | 33.55 | 33.16 | 33.40 | +1.21% | 241,077 |
| 2026-01-12 | 32.98 | 33.45 | 32.87 | 33.00 | +0.00% | 335,504 |
| 2026-01-09 | 33.30 | 33.40 | 32.99 | 33.00 | -1.11% | 381,782 |
| 2026-01-08 | 33.13 | 33.46 | 32.85 | 33.37 | +0.72% | 291,518 |
| 2026-01-07 | 32.55 | 33.30 | 32.55 | 33.13 | +1.88% | 362,595 |
| 2026-01-06 | 32.30 | 32.67 | 32.27 | 32.52 | +0.15% | 380,697 |
| 2026-01-05 | 32.30 | 32.64 | 32.27 | 32.47 | +0.31% | 217,757 |
| 2026-01-02 | 33.00 | 33.00 | 32.36 | 32.37 | -0.86% | 156,862 |
| 2025-12-31 | 32.10 | 32.74 | 32.10 | 32.65 | +0.34% | 267,796 |
| 2025-12-30 | 32.50 | 32.73 | 32.45 | 32.54 | +0.40% | 145,479 |
| 2025-12-29 | 32.81 | 32.85 | 32.34 | 32.41 | -1.16% | 248,545 |
| 2025-12-24 | 32.88 | 33.08 | 32.60 | 32.79 | -0.33% | 170,274 |
| 2025-12-23 | 32.69 | 33.12 | 32.69 | 32.90 | +0.27% | 295,007 |
| 2025-12-22 | 32.30 | 32.83 | 32.30 | 32.81 | +1.61% | 352,229 |
| 2025-12-19 | 32.30 | 32.49 | 31.66 | 32.29 | +0.09% | 783,475 |
| 2025-12-18 | 32.00 | 32.52 | 32.00 | 32.26 | +0.03% | 492,913 |
| 2025-12-17 | 32.70 | 32.89 | 32.12 | 32.25 | -2.01% | 572,992 |
| 2025-12-16 | 32.65 | 33.07 | 32.56 | 32.91 | +0.34% | 496,781 |
| 2025-12-15 | 32.80 | 32.93 | 32.41 | 32.80 | +0.71% | 469,521 |
| 2025-12-12 | 33.45 | 33.45 | 32.21 | 32.57 | -0.97% | 552,537 |
| 2025-12-11 | 32.82 | 33.27 | 32.63 | 32.89 | +0.49% | 541,484 |
| 2025-12-10 | 32.49 | 33.09 | 32.49 | 32.73 | -1.06% | 996,321 |
| 2025-12-09 | 33.00 | 33.49 | 32.93 | 33.08 | -0.51% | 298,782 |
| 2025-12-08 | 32.93 | 33.54 | 32.87 | 33.25 | +0.48% | 217,126 |
| 2025-12-05 | 32.85 | 33.09 | 32.67 | 33.09 | +0.15% | 377,509 |
| 2025-12-04 | 33.00 | 33.16 | 32.64 | 33.04 | +0.06% | 315,191 |
| 2025-12-03 | 33.00 | 33.43 | 32.84 | 33.02 | -0.63% | 596,161 |
| 2025-12-02 | 33.00 | 33.47 | 32.86 | 33.23 | +1.16% | 530,824 |
| 2025-12-01 | 33.00 | 33.36 | 32.72 | 32.85 | -1.47% | 381,482 |
| 2025-11-28 | 32.80 | 33.34 | 32.68 | 33.34 | +0.97% | 941,501 |
| 2025-11-27 | 34.17 | 34.17 | 32.88 | 33.02 | -0.99% | 1,097,259 |
| 2025-11-26 | 33.43 | 35.20 | 33.00 | 33.35 | +4.78% | 1,276,399 |
| 2025-11-25 | 32.32 | 32.54 | 31.73 | 31.83 | -1.52% | 667,056 |
| 2025-11-24 | 31.98 | 32.50 | 31.67 | 32.32 | +2.05% | 692,578 |
| 2025-11-21 | 32.50 | 32.50 | 31.51 | 31.67 | -0.75% | 762,254 |
| 2025-11-20 | 31.80 | 32.23 | 31.80 | 31.91 | +0.63% | 500,887 |
| 2025-11-19 | 31.64 | 32.20 | 31.64 | 31.71 | +0.22% | 563,116 |
| 2025-11-18 | 32.08 | 32.37 | 31.64 | 31.64 | -1.31% | 578,821 |
| 2025-11-17 | 32.59 | 32.62 | 31.99 | 32.06 | -1.90% | 325,879 |
| 2025-11-14 | 32.95 | 33.12 | 32.64 | 32.68 | -0.76% | 399,125 |
| 2025-11-13 | 33.10 | 33.13 | 32.63 | 32.93 | -0.36% | 428,334 |
| 2025-11-12 | 33.31 | 33.31 | 32.68 | 33.05 | +0.24% | 289,326 |
| 2025-11-11 | 32.90 | 33.00 | 32.69 | 32.97 | +0.21% | 218,117 |
| 2025-11-10 | 33.23 | 33.29 | 32.81 | 32.90 | -1.08% | 370,582 |
| 2025-11-07 | 33.50 | 33.50 | 33.05 | 33.26 | +0.76% | 352,395 |
| 2025-11-06 | 32.90 | 33.48 | 32.83 | 33.01 | +0.95% | 307,321 |
| 2025-11-05 | 32.45 | 32.80 | 32.19 | 32.70 | +1.58% | 391,240 |
| 2025-11-04 | 32.05 | 32.55 | 32.05 | 32.19 | +0.16% | 400,218 |
| 2025-11-03 | 32.19 | 32.29 | 31.66 | 32.14 | -0.59% | 467,844 |
| 2025-10-31 | 31.77 | 32.48 | 31.77 | 32.33 | +1.79% | 759,026 |
| 2025-10-30 | 31.60 | 32.14 | 31.30 | 31.76 | +0.32% | 483,830 |
| 2025-10-29 | 31.99 | 32.18 | 31.52 | 31.66 | -1.03% | 474,354 |
| 2025-10-28 | 30.98 | 31.99 | 30.93 | 31.99 | +3.90% | 1,100,669 |
| 2025-10-27 | 31.74 | 31.81 | 30.58 | 30.79 | -1.94% | 310,512 |
| 2025-10-24 | 31.27 | 31.70 | 31.19 | 31.40 | +0.42% | 326,280 |
| 2025-10-23 | 30.64 | 31.60 | 30.59 | 31.27 | +1.43% | 5,292,151 |
| 2025-10-22 | 31.41 | 31.60 | 30.81 | 30.83 | -1.72% | 328,733 |
| 2025-10-21 | 31.15 | 31.55 | 31.13 | 31.37 | -0.19% | 242,004 |
| 2025-10-20 | 31.50 | 31.55 | 31.13 | 31.43 | +0.38% | 291,607 |
| 2025-10-17 | 31.75 | 32.04 | 31.31 | 31.31 | -2.06% | 491,769 |
| 2025-10-16 | 31.45 | 32.13 | 31.00 | 31.97 | +2.17% | 1,768,467 |
| 2025-10-15 | 31.26 | 31.51 | 31.22 | 31.29 | +0.29% | 279,305 |
| 2025-10-14 | 31.02 | 31.46 | 30.63 | 31.20 | -0.70% | 1,235,049 |
| 2025-10-13 | 31.62 | 31.87 | 31.36 | 31.42 | -0.82% | 875,962 |
| 2025-10-10 | 32.83 | 32.88 | 31.68 | 31.68 | -3.36% | 446,357 |
| 2025-10-09 | 33.24 | 33.34 | 32.69 | 32.78 | -1.21% | 260,824 |
| 2025-10-08 | 33.45 | 33.45 | 32.90 | 33.18 | -0.81% | 250,184 |
| 2025-10-07 | 33.40 | 33.61 | 33.17 | 33.45 | +0.69% | 459,836 |
| 2025-10-06 | 33.29 | 33.53 | 33.13 | 33.22 | +0.06% | 147,809 |
| 2025-10-03 | 32.75 | 33.39 | 32.75 | 33.20 | +1.28% | 253,804 |
| 2025-10-02 | 32.69 | 32.88 | 32.47 | 32.78 | +0.77% | 496,344 |
| 2025-10-01 | 32.47 | 32.88 | 32.26 | 32.53 | +0.49% | 291,769 |
| 2025-09-30 | 31.80 | 32.67 | 31.80 | 32.37 | +0.90% | 414,128 |
| 2025-09-29 | 32.00 | 32.63 | 32.00 | 32.08 | +0.72% | 439,061 |
| 2025-09-26 | 31.99 | 32.23 | 31.55 | 31.85 | -0.06% | 471,902 |
| 2025-09-25 | 33.03 | 33.39 | 31.57 | 31.87 | -4.95% | 1,499,525 |
| 2025-09-24 | 33.40 | 33.68 | 33.25 | 33.53 | -0.27% | 440,014 |
| 2025-09-23 | 33.78 | 33.78 | 33.20 | 33.62 | -0.47% | 278,001 |
| 2025-09-22 | 33.96 | 33.99 | 33.65 | 33.78 | -0.65% | 433,828 |
| 2025-09-19 | 33.40 | 34.07 | 33.40 | 34.00 | +2.35% | 1,061,444 |
| 2025-09-18 | 33.44 | 33.46 | 33.09 | 33.22 | -0.36% | 293,095 |
| 2025-09-17 | 33.26 | 33.58 | 33.15 | 33.34 | -0.60% | 259,747 |
| 2025-09-16 | 33.79 | 33.79 | 33.44 | 33.54 | -0.74% | 295,463 |
| 2025-09-15 | 33.95 | 33.96 | 33.54 | 33.79 | -1.05% | 147,808 |
| 2025-09-12 | 33.21 | 34.42 | 33.20 | 34.15 | -0.23% | 225,857 |
| 2025-09-11 | 34.18 | 34.34 | 33.92 | 34.23 | -0.78% | 232,562 |
| 2025-09-10 | 34.42 | 34.77 | 34.29 | 34.50 | +0.32% | 292,021 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+5.16%). Schwächster Monat: Mär (-6.50%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-03
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Fisher Paykel Healthcare Corporation Ltd (FPH.AU)?
36.23 am 2026-09-03, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FPH.AU?
37.71 im Hoch und 26.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-03.
Welches ist historisch der stärkste und der schwächste Monat von Fisher Paykel Healthcare Corporation Ltd?
Historisch war der stärkste Kalendermonat von FPH.AU der Mai (Durchschnitt +5.16%), der schwächste der Mär (Durchschnitt -6.50%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.