52,900€
-7,36%
Echtzeit-Aktienkurs Fit Group AG
Bid:
Ask:
Aktienkurse zur Fit Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 49,50 | 57,70 | 49,50 | 54,40 | -4,73% | 67,00 |
| 14.10.2026 | 58,30 | 61,40 | 39,05 | 57,10 | 5,16% | 5.522,00 |
| 13.10.2026 | 53,90 | 54,40 | 52,30 | 54,30 | 18,56% | 95,00 |
| 12.10.2026 | 45,20 | 46,10 | 45,00 | 45,80 | 12,25% | 206,00 |
| 09.10.2026 | 40,00 | 41,05 | 40,00 | 40,80 | 4,08% | 171,00 |
| 07.10.2026 | 40,00 | 40,30 | 39,20 | 39,20 | 0,90% | 5,00 |
| 06.10.2026 | 33,75 | 39,45 | 33,75 | 38,85 | 8,52% | 3.241,00 |
| 05.10.2026 | 33,20 | 35,90 | 32,90 | 35,80 | 1,56% | 143,00 |
| 02.10.2026 | 35,60 | 35,65 | 35,20 | 35,25 | -0,28% | 1,00 |
| 30.09.2026 | 38,15 | 39,75 | 35,00 | 35,35 | 7,28% | 1.077,00 |
| 29.09.2026 | 33,00 | 36,60 | 32,95 | 32,95 | 0,76% | 52,00 |
| 28.09.2026 | 33,20 | 34,25 | 32,15 | 32,70 | 9,00% | 25,00 |
| 25.09.2026 | 30,05 | 30,05 | 30,00 | 30,00 | 0,00% | - |
| 24.09.2026 | 29,95 | 30,00 | 29,95 | 30,00 | -0,66% | 82,00 |
| 22.09.2026 | 29,85 | 30,20 | 29,80 | 30,20 | 1,17% | 115,00 |
| 21.09.2026 | 30,25 | 30,30 | 29,85 | 29,85 | -1,32% | 1.430,00 |
| 18.09.2026 | 30,25 | 30,25 | 29,85 | 30,25 | 7,08% | 447,00 |
| 17.09.2026 | 28,15 | 28,25 | 28,10 | 28,25 | 4,44% | 2,00 |
| 15.09.2026 | 27,00 | 27,05 | 27,00 | 27,05 | 0,37% | - |
| 11.09.2026 | 26,95 | 26,95 | 26,90 | 26,95 | 1,51% | 112,00 |
| 07.09.2026 | 25,85 | 26,55 | 25,85 | 26,55 | 2,51% | 3.084,00 |
| 02.09.2026 | 26,00 | 26,35 | 25,90 | 25,90 | 0,78% | 6.316,00 |
| 01.09.2026 | 25,55 | 25,75 | 25,30 | 25,70 | 2,39% | 587,00 |
| 31.08.2026 | 25,05 | 25,10 | 25,05 | 25,10 | 0,40% | 22,00 |
| 28.08.2026 | 24,95 | 25,00 | 24,95 | 25,00 | 7,07% | - |
| 25.08.2026 | 23,35 | 23,40 | 23,35 | 23,35 | -1,27% | - |
| 21.08.2026 | 23,60 | 23,65 | 23,60 | 23,65 | 0,21% | - |
| 18.08.2026 | 25,50 | 26,00 | 23,55 | 23,60 | 1,94% | 109,00 |
| 17.08.2026 | 23,55 | 23,55 | 23,10 | 23,15 | 0,43% | 26,00 |
| 14.08.2026 | 23,45 | 23,45 | 22,80 | 23,05 | -1,71% | 118,00 |
| 13.08.2026 | 22,95 | 23,85 | 22,95 | 23,45 | 0,00% | 1.586,00 |
| 12.08.2026 | 23,10 | 23,85 | 21,70 | 23,45 | 6,11% | 9.286,00 |
| 11.08.2026 | 21,40 | 22,10 | 20,90 | 22,10 | 4,00% | 2.503,00 |
| 10.08.2026 | 20,25 | 21,35 | 20,05 | 21,25 | 12,88% | 1.529,00 |
| 06.08.2026 | 18,85 | 18,88 | 18,83 | 18,83 | 0,40% | - |
| 05.08.2026 | 18,73 | 18,78 | 18,73 | 18,75 | 1,08% | - |
| 04.08.2026 | 18,55 | 18,58 | 18,53 | 18,55 | 0,54% | - |
| 03.08.2026 | 18,40 | 18,55 | 18,35 | 18,45 | 5,58% | - |
| 31.07.2026 | 17,53 | 17,53 | 17,48 | 17,48 | 2,04% | - |
| 30.07.2026 | 15,85 | 17,18 | 15,85 | 17,13 | 11,93% | 411,00 |
| 29.07.2026 | 15,30 | 15,33 | 15,28 | 15,30 | -2,08% | - |
| 27.07.2026 | 15,63 | 15,65 | 15,60 | 15,63 | -2,50% | - |
| 24.07.2026 | 15,55 | 16,45 | 15,48 | 16,03 | -2,44% | 85,00 |
| 23.07.2026 | 16,40 | 16,43 | 16,40 | 16,43 | -5,33% | - |
| 09.07.2026 | 17,35 | 17,38 | 17,35 | 17,35 | 5,63% | - |
| 08.07.2026 | 17,00 | 17,00 | 16,43 | 16,43 | 9,87% | 36,00 |