44,050€
0,34%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,38 | 42,83 | 40,90 | 41,20 | -2,72% | 5.242,00 |
| 04.05.2026 | 42,85 | 43,03 | 41,63 | 42,35 | -0,47% | 3.979,00 |
| 30.04.2026 | 43,33 | 43,33 | 41,38 | 42,55 | -1,85% | 7.872,00 |
| 29.04.2026 | 44,23 | 44,28 | 43,03 | 43,35 | -1,81% | 4.730,00 |
| 28.04.2026 | 44,78 | 44,85 | 43,85 | 44,15 | -1,01% | 1.454,00 |
| 27.04.2026 | 44,25 | 44,90 | 44,25 | 44,60 | 0,68% | 3.058,00 |
| 24.04.2026 | 45,70 | 45,93 | 44,25 | 44,30 | -3,59% | 2.691,00 |
| 23.04.2026 | 46,65 | 46,73 | 45,85 | 45,95 | -1,61% | 2.382,00 |
| 22.04.2026 | 47,10 | 47,15 | 46,45 | 46,70 | -0,74% | 1.739,00 |
| 21.04.2026 | 47,10 | 47,50 | 46,88 | 47,05 | -0,11% | 1.629,00 |
| 20.04.2026 | 46,95 | 47,48 | 46,90 | 47,10 | -0,32% | 3.686,00 |
| 17.04.2026 | 47,05 | 47,98 | 46,88 | 47,25 | 0,64% | 3.804,00 |
| 16.04.2026 | 46,15 | 47,00 | 46,10 | 46,95 | 1,73% | 5.369,00 |
| 15.04.2026 | 45,80 | 46,40 | 45,70 | 46,15 | 0,65% | 1.582,00 |
| 14.04.2026 | 45,38 | 45,90 | 45,20 | 45,85 | 0,99% | 3.361,00 |
| 13.04.2026 | 45,43 | 45,58 | 44,93 | 45,40 | -0,33% | 1.346,00 |
| 10.04.2026 | 45,15 | 45,98 | 45,10 | 45,55 | 0,89% | 1.593,00 |
| 09.04.2026 | 45,35 | 45,38 | 44,63 | 45,15 | -0,55% | 982,00 |
| 08.04.2026 | 44,15 | 45,45 | 44,15 | 45,40 | 4,61% | 2.163,00 |
| 07.04.2026 | 43,23 | 44,25 | 43,05 | 43,40 | 0,35% | 3.738,00 |
| 02.04.2026 | 43,58 | 43,63 | 42,15 | 43,25 | -1,26% | 3.284,00 |
| 01.04.2026 | 43,75 | 44,45 | 43,28 | 43,80 | 0,29% | 1.523,00 |
| 31.03.2026 | 43,28 | 44,00 | 43,25 | 43,68 | 0,98% | 1.705,00 |
| 30.03.2026 | 42,60 | 43,38 | 42,33 | 43,25 | 1,53% | 1.614,00 |
| 27.03.2026 | 43,13 | 43,38 | 42,40 | 42,60 | -1,27% | 1.171,00 |
| 26.03.2026 | 43,28 | 43,50 | 42,60 | 43,15 | 0,00% | 804,00 |
| 25.03.2026 | 43,05 | 43,75 | 43,05 | 43,15 | 0,23% | 1.739,00 |
| 24.03.2026 | 43,33 | 43,70 | 42,88 | 43,05 | -0,69% | 379,00 |
| 23.03.2026 | 43,00 | 44,18 | 42,15 | 43,35 | 0,64% | 22.280,00 |
| 20.03.2026 | 43,98 | 44,38 | 42,88 | 43,08 | -2,21% | 2.398,00 |
| 19.03.2026 | 44,18 | 44,38 | 43,15 | 44,05 | -0,45% | 3.562,00 |
| 18.03.2026 | 43,75 | 45,08 | 43,65 | 44,25 | 4,12% | 5.688,00 |
| 17.03.2026 | 42,40 | 42,78 | 41,65 | 42,50 | 0,12% | 4.827,00 |
| 16.03.2026 | 42,98 | 42,98 | 41,88 | 42,45 | -0,24% | 3.112,00 |
| 13.03.2026 | 42,88 | 43,03 | 42,25 | 42,55 | -0,58% | 4.092,00 |
| 12.03.2026 | 42,68 | 43,30 | 42,48 | 42,80 | 0,12% | 1.715,00 |
| 11.03.2026 | 44,00 | 44,10 | 42,75 | 42,75 | -2,95% | 2.947,00 |
| 10.03.2026 | 43,53 | 44,38 | 43,48 | 44,05 | 0,57% | 1.911,00 |
| 09.03.2026 | 43,35 | 43,85 | 42,40 | 43,80 | 0,00% | 4.238,00 |
| 06.03.2026 | 43,95 | 44,25 | 43,65 | 43,80 | -0,11% | 2.435,00 |
| 05.03.2026 | 42,85 | 44,10 | 42,50 | 43,85 | 2,21% | 4.828,00 |
| 04.03.2026 | 43,15 | 43,65 | 42,50 | 42,90 | -0,69% | 4.422,00 |
| 03.03.2026 | 44,45 | 44,53 | 43,10 | 43,20 | -3,36% | 5.177,00 |
| 02.03.2026 | 45,35 | 45,65 | 44,45 | 44,70 | -3,56% | 7.118,00 |
| 27.02.2026 | 46,25 | 46,63 | 45,83 | 46,35 | 0,22% | 3.056,00 |
| 26.02.2026 | 45,28 | 46,43 | 44,88 | 46,25 | 2,78% | 5.066,00 |
| 25.02.2026 | 44,98 | 45,35 | 44,53 | 45,00 | 0,33% | 4.332,00 |
| 24.02.2026 | 45,03 | 45,55 | 44,75 | 44,85 | 0,50% | 4.157,00 |
| 23.02.2026 | 45,40 | 45,63 | 44,63 | 44,63 | -1,60% | 3.578,00 |
| 20.02.2026 | 45,00 | 45,43 | 44,63 | 45,35 | 0,78% | 17.267,00 |
| 19.02.2026 | 44,90 | 45,20 | 44,68 | 45,00 | 0,22% | 7.168,00 |
| 18.02.2026 | 44,70 | 45,00 | 44,18 | 44,90 | 0,45% | 3.557,00 |
| 17.02.2026 | 43,48 | 45,03 | 43,43 | 44,70 | 2,52% | 2.829,00 |
| 16.02.2026 | 44,60 | 44,83 | 43,38 | 43,60 | -1,64% | 5.513,00 |
| 13.02.2026 | 44,70 | 44,70 | 43,13 | 44,33 | -0,17% | 6.792,00 |
| 12.02.2026 | 41,55 | 45,63 | 41,20 | 44,40 | 7,64% | 19.116,00 |
| 11.02.2026 | 42,03 | 42,08 | 41,10 | 41,25 | -1,79% | 2.751,00 |
| 10.02.2026 | 41,85 | 42,30 | 41,68 | 42,00 | 0,48% | 3.065,00 |
| 09.02.2026 | 42,15 | 42,30 | 41,55 | 41,80 | -0,83% | 2.120,00 |
| 06.02.2026 | 42,23 | 42,28 | 41,45 | 42,15 | -0,30% | 2.072,00 |
| 05.02.2026 | 41,83 | 42,35 | 41,13 | 42,28 | 1,14% | 3.079,00 |
| 04.02.2026 | 40,75 | 42,03 | 40,63 | 41,80 | 2,58% | 13.300,00 |
| 03.02.2026 | 41,48 | 41,55 | 40,50 | 40,75 | -1,69% | 6.725,00 |
| 02.02.2026 | 41,38 | 41,80 | 40,98 | 41,45 | 0,18% | 2.483,00 |
| 30.01.2026 | 41,15 | 41,95 | 40,78 | 41,38 | 0,30% | 3.467,00 |
| 29.01.2026 | 41,15 | 41,75 | 40,93 | 41,25 | -0,24% | 2.573,00 |
| 28.01.2026 | 41,38 | 41,45 | 40,48 | 41,35 | -0,36% | 2.715,00 |
| 27.01.2026 | 42,23 | 42,60 | 40,83 | 41,50 | 2,85% | 6.198,00 |
| 26.01.2026 | 40,65 | 40,73 | 40,25 | 40,35 | -0,86% | 2.808,00 |
| 23.01.2026 | 40,98 | 41,43 | 40,45 | 40,70 | -0,61% | 6.659,00 |
| 22.01.2026 | 40,63 | 41,23 | 40,43 | 40,95 | 0,99% | 5.185,00 |
| 21.01.2026 | 40,13 | 40,60 | 39,93 | 40,55 | 1,50% | 4.129,00 |
| 20.01.2026 | 40,80 | 40,95 | 39,85 | 39,95 | -2,20% | 5.692,00 |
| 19.01.2026 | 41,15 | 41,25 | 40,73 | 40,85 | -1,09% | 4.274,00 |
| 16.01.2026 | 41,78 | 42,03 | 41,25 | 41,30 | -1,14% | 4.996,00 |
| 15.01.2026 | 43,33 | 43,40 | 41,65 | 41,78 | -3,63% | 7.043,00 |
| 14.01.2026 | 43,73 | 43,85 | 42,95 | 43,35 | -0,91% | 4.048,00 |
| 13.01.2026 | 44,25 | 44,45 | 43,65 | 43,75 | -1,24% | 1.835,00 |
| 12.01.2026 | 43,70 | 44,40 | 43,70 | 44,30 | 1,14% | 2.437,00 |
| 09.01.2026 | 44,15 | 44,23 | 43,60 | 43,80 | -1,02% | 1.430,00 |
| 08.01.2026 | 44,73 | 44,85 | 43,73 | 44,25 | -1,12% | 3.474,00 |
| 07.01.2026 | 44,43 | 45,00 | 44,23 | 44,75 | 0,90% | 3.618,00 |
| 06.01.2026 | 43,78 | 44,53 | 43,20 | 44,35 | 1,26% | 4.017,00 |
| 05.01.2026 | 43,83 | 44,18 | 42,83 | 43,80 | 0,23% | 6.353,00 |
| 02.01.2026 | 43,68 | 43,80 | 43,20 | 43,70 | 0,40% | 2.558,00 |
| 30.12.2025 | 43,23 | 43,55 | 43,03 | 43,53 | -0,17% | 558,00 |
| 29.12.2025 | 42,53 | 43,60 | 42,48 | 43,60 | 2,59% | 1.531,00 |
| 23.12.2025 | 42,90 | 43,23 | 42,43 | 42,50 | -1,05% | 1.950,00 |
| 22.12.2025 | 43,15 | 43,25 | 42,60 | 42,95 | -0,46% | 1.979,00 |
| 19.12.2025 | 43,05 | 43,40 | 42,95 | 43,15 | 0,17% | 2.231,00 |
| 18.12.2025 | 42,55 | 43,15 | 42,53 | 43,08 | 1,17% | 2.304,00 |
| 17.12.2025 | 42,65 | 42,80 | 42,08 | 42,58 | -0,18% | 788,00 |
| 16.12.2025 | 42,55 | 42,75 | 42,25 | 42,65 | 0,00% | 1.426,00 |
| 15.12.2025 | 42,65 | 43,00 | 42,60 | 42,65 | 0,12% | 2.474,00 |
| 12.12.2025 | 42,58 | 42,98 | 42,45 | 42,60 | 0,00% | 2.881,00 |
| 11.12.2025 | 42,23 | 42,90 | 42,23 | 42,60 | 0,47% | 1.299,00 |
| 10.12.2025 | 42,55 | 42,68 | 42,20 | 42,40 | -0,47% | 1.815,00 |
| 09.12.2025 | 43,05 | 43,05 | 42,48 | 42,60 | -0,58% | 336,00 |
| 08.12.2025 | 42,98 | 43,08 | 42,78 | 42,85 | -0,23% | 2.157,00 |
| 05.12.2025 | 43,13 | 43,40 | 42,90 | 42,95 | -0,23% | 1.545,00 |