173,85SEK
0,26%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 172,30 | 175,05 | 171,10 | 174,05 | 0,37% | 2.329.596,00 |
| 19.12.2024 | 175,20 | 177,00 | 172,70 | 173,40 | -0,83% | 966.240,00 |
| 18.12.2024 | 172,00 | 176,65 | 171,90 | 174,85 | 2,01% | 1.092.988,00 |
| 17.12.2024 | 173,80 | 174,65 | 171,00 | 171,40 | -1,52% | 701.199,00 |
| 16.12.2024 | 175,20 | 176,00 | 171,90 | 174,05 | 0,37% | 797.152,00 |
| 13.12.2024 | 172,30 | 175,20 | 172,20 | 173,40 | 0,61% | 652.362,00 |
| 12.12.2024 | 172,60 | 173,50 | 171,75 | 172,35 | 0,06% | 617.407,00 |
| 11.12.2024 | 172,00 | 173,60 | 171,00 | 172,25 | -0,52% | 505.564,00 |
| 10.12.2024 | 173,05 | 174,50 | 166,55 | 173,15 | -0,43% | 1.193.380,00 |
| 09.12.2024 | 171,45 | 173,90 | 171,45 | 173,90 | 1,55% | 869.416,00 |
| 06.12.2024 | 169,05 | 172,10 | 169,00 | 171,25 | 1,30% | 589.808,00 |
| 05.12.2024 | 170,95 | 172,00 | 168,60 | 169,05 | -1,11% | 801.678,00 |
| 04.12.2024 | 168,30 | 171,65 | 168,10 | 170,95 | 1,63% | 1.191.339,00 |
| 03.12.2024 | 170,90 | 171,20 | 166,75 | 168,20 | -2,27% | 1.689.133,00 |
| 02.12.2024 | 170,00 | 172,65 | 169,30 | 172,10 | 0,97% | 669.662,00 |
| 29.11.2024 | 171,25 | 171,50 | 168,30 | 170,45 | -0,47% | 743.597,00 |
| 28.11.2024 | 168,70 | 172,00 | 168,70 | 171,25 | 2,06% | 822.811,00 |
| 27.11.2024 | 167,00 | 168,45 | 166,70 | 167,80 | 0,72% | 561.542,00 |
| 26.11.2024 | 168,00 | 169,45 | 166,60 | 166,60 | -1,36% | 492.970,00 |
| 25.11.2024 | 169,15 | 169,95 | 167,40 | 168,90 | 0,54% | 1.151.026,00 |
| 22.11.2024 | 165,65 | 168,45 | 165,50 | 168,00 | 1,34% | 658.957,00 |
| 21.11.2024 | 166,99 | 166,99 | 164,54 | 165,77 | -0,56% | - |
| 20.11.2024 | 172,05 | 172,10 | 165,40 | 166,70 | -2,57% | 1.507.507,00 |
| 19.11.2024 | 174,15 | 175,00 | 169,00 | 171,10 | -0,90% | 1.964.399,00 |
| 18.11.2024 | 180,50 | 180,70 | 171,35 | 172,65 | -4,35% | 2.441.928,00 |
| 15.11.2024 | 185,15 | 186,05 | 180,50 | 180,50 | -3,45% | 1.716.391,00 |
| 14.11.2024 | 187,00 | 187,35 | 184,60 | 186,95 | 0,24% | 639.482,00 |
| 13.11.2024 | 183,60 | 186,65 | 183,00 | 186,50 | 1,52% | 934.404,00 |
| 12.11.2024 | 190,00 | 190,45 | 183,45 | 183,70 | -3,85% | 1.119.391,00 |
| 11.11.2024 | 195,70 | 196,60 | 191,05 | 191,05 | -1,67% | 549.146,00 |
| 08.11.2024 | 191,70 | 197,10 | 190,55 | 194,30 | 1,81% | 1.022.002,00 |
| 07.11.2024 | 189,00 | 192,35 | 189,00 | 190,85 | 0,98% | 750.224,00 |
| 06.11.2024 | 189,70 | 194,95 | 188,75 | 189,00 | 0,08% | 1.286.634,00 |
| 05.11.2024 | 189,30 | 190,50 | 188,45 | 188,85 | -0,24% | 425.508,00 |
| 04.11.2024 | 187,00 | 189,95 | 187,00 | 189,30 | 1,42% | 534.259,00 |
| 01.11.2024 | 187,80 | 188,85 | 186,55 | 186,65 | -0,53% | 455.868,00 |
| 31.10.2024 | 192,10 | 192,45 | 186,90 | 187,65 | -3,00% | 1.027.345,00 |
| 30.10.2024 | 196,00 | 197,25 | 193,45 | 193,45 | -1,88% | 840.868,00 |
| 29.10.2024 | 200,00 | 201,50 | 197,15 | 197,15 | -0,63% | 666.502,00 |
| 28.10.2024 | 198,50 | 199,50 | 195,80 | 198,40 | -0,05% | 855.915,00 |
| 25.10.2024 | 200,90 | 203,00 | 197,95 | 198,50 | -1,19% | 740.180,00 |
| 24.10.2024 | 197,50 | 202,30 | 196,55 | 200,90 | 1,64% | 1.012.312,00 |
| 23.10.2024 | 195,40 | 198,70 | 193,75 | 197,65 | 0,82% | 1.212.758,00 |
| 22.10.2024 | 195,00 | 198,40 | 192,45 | 196,05 | 1,06% | 1.927.222,00 |
| 21.10.2024 | 193,00 | 197,75 | 193,00 | 194,00 | -2,59% | 2.147.660,00 |
| 18.10.2024 | 195,65 | 213,60 | 193,70 | 199,15 | -5,03% | 3.377.627,00 |
| 17.10.2024 | 208,60 | 212,30 | 207,30 | 209,70 | 0,53% | 799.888,00 |
| 16.10.2024 | 207,30 | 209,00 | 205,30 | 208,60 | -0,24% | 423.312,00 |
| 15.10.2024 | 209,81 | 210,90 | 208,16 | 209,11 | -0,14% | - |
| 14.10.2024 | 210,50 | 212,00 | 209,10 | 209,40 | -0,85% | 454.817,00 |
| 11.10.2024 | 209,20 | 211,40 | 208,30 | 211,20 | 0,96% | 230.793,00 |
| 10.10.2024 | 211,50 | 211,90 | 208,80 | 209,20 | -0,90% | 352.890,00 |
| 09.10.2024 | 213,40 | 213,80 | 206,90 | 211,10 | -1,03% | 674.342,00 |
| 08.10.2024 | 213,10 | 214,80 | 211,90 | 213,30 | -0,33% | 609.540,00 |
| 07.10.2024 | 216,40 | 217,10 | 213,60 | 214,00 | -0,60% | 286.225,00 |
| 04.10.2024 | 215,70 | 217,30 | 214,70 | 215,30 | -0,19% | 245.938,00 |
| 03.10.2024 | 218,00 | 219,60 | 215,10 | 215,70 | -1,15% | 219.359,00 |
| 02.10.2024 | 218,30 | 218,70 | 216,00 | 218,20 | 0,00% | 328.895,00 |
| 01.10.2024 | 219,70 | 220,50 | 217,40 | 218,20 | -0,27% | 501.736,00 |
| 30.09.2024 | 216,50 | 219,30 | 214,20 | 218,80 | 0,51% | 759.642,00 |
| 27.09.2024 | 219,40 | 221,20 | 216,40 | 217,70 | -0,37% | 762.146,00 |
| 26.09.2024 | 219,00 | 221,40 | 217,60 | 218,50 | -0,36% | 952.569,00 |
| 25.09.2024 | 230,50 | 232,30 | 215,50 | 219,30 | -4,86% | 1.845.744,00 |
| 24.09.2024 | 229,10 | 230,80 | 229,00 | 230,50 | 0,88% | 468.892,00 |
| 23.09.2024 | 225,50 | 228,70 | 225,00 | 228,50 | 1,51% | 256.672,00 |
| 20.09.2024 | 227,10 | 227,90 | 224,50 | 225,10 | -0,92% | 677.056,00 |
| 19.09.2024 | 225,90 | 230,50 | 225,50 | 227,20 | 1,52% | 681.823,00 |
| 18.09.2024 | 225,90 | 225,90 | 221,60 | 223,80 | -1,15% | 618.060,00 |
| 17.09.2024 | 224,10 | 227,70 | 223,50 | 226,40 | 1,52% | 623.696,00 |
| 16.09.2024 | 221,70 | 223,50 | 220,60 | 223,00 | 0,18% | 285.401,00 |
| 13.09.2024 | 221,30 | 223,30 | 220,40 | 222,60 | 0,77% | 467.673,00 |
| 12.09.2024 | 222,20 | 224,20 | 220,90 | 220,90 | 0,18% | 575.638,00 |
| 11.09.2024 | 219,00 | 222,40 | 218,70 | 220,50 | 0,55% | 410.517,00 |
| 10.09.2024 | 219,60 | 219,90 | 218,00 | 219,30 | -0,41% | 768.922,00 |
| 09.09.2024 | 219,40 | 221,20 | 218,50 | 220,20 | 0,78% | 695.435,00 |
| 06.09.2024 | 218,50 | 221,30 | 217,70 | 218,50 | -0,23% | 916.048,00 |
| 05.09.2024 | 217,80 | 222,10 | 217,70 | 219,00 | 1,15% | 637.850,00 |
| 04.09.2024 | 216,00 | 218,90 | 216,00 | 216,50 | -0,28% | 590.534,00 |
| 03.09.2024 | 212,30 | 218,00 | 211,90 | 217,10 | 2,31% | 661.954,00 |
| 02.09.2024 | 209,00 | 212,20 | 207,40 | 212,20 | -0,66% | 812.130,00 |
| 30.08.2024 | 211,70 | 214,40 | 211,60 | 213,60 | 0,90% | 1.091.338,00 |
| 29.08.2024 | 210,90 | 212,50 | 209,90 | 211,70 | 0,33% | 442.050,00 |
| 28.08.2024 | 209,90 | 213,40 | 209,90 | 211,00 | 0,72% | 487.959,00 |
| 27.08.2024 | 208,90 | 211,20 | 208,30 | 209,50 | 0,29% | 320.344,00 |
| 26.08.2024 | 209,60 | 211,20 | 208,80 | 208,90 | -0,33% | 326.495,00 |
| 23.08.2024 | 204,60 | 209,90 | 203,90 | 209,60 | -0,95% | 1.005.027,00 |
| 22.08.2024 | 203,90 | 213,10 | 203,90 | 211,60 | 4,03% | 949.659,00 |
| 21.08.2024 | 202,10 | 205,60 | 202,10 | 203,40 | 0,35% | 358.486,00 |
| 20.08.2024 | 205,70 | 206,50 | 201,30 | 202,70 | -1,36% | 591.968,00 |
| 19.08.2024 | 204,20 | 206,70 | 203,40 | 205,50 | 0,64% | 737.934,00 |
| 16.08.2024 | 203,30 | 204,90 | 203,20 | 204,20 | 0,59% | 731.802,00 |
| 15.08.2024 | 202,00 | 203,80 | 201,30 | 203,00 | 0,54% | 351.226,00 |
| 14.08.2024 | 200,30 | 201,90 | 199,70 | 201,90 | 1,28% | 363.573,00 |
| 13.08.2024 | 199,15 | 199,50 | 197,15 | 199,35 | 0,66% | 231.074,00 |
| 12.08.2024 | 199,30 | 200,40 | 196,85 | 198,05 | -0,10% | 318.691,00 |
| 09.08.2024 | 199,75 | 201,30 | 198,15 | 198,25 | -0,65% | 296.263,00 |
| 08.08.2024 | 196,95 | 199,55 | 195,05 | 199,55 | 0,63% | 357.992,00 |
| 07.08.2024 | 195,15 | 198,70 | 195,15 | 198,30 | 1,95% | 523.813,00 |
| 06.08.2024 | 195,45 | 196,15 | 191,95 | 194,50 | -0,31% | 679.695,00 |
| 05.08.2024 | 192,65 | 197,35 | 190,95 | 195,10 | -1,74% | 742.970,00 |