213,55SEK
2,57%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 209,22 | 214,32 | 209,22 | 212,76 | 2,19% | - |
| 15.10.2025 | 209,00 | 209,70 | 207,50 | 208,20 | 1,02% | 622.333,00 |
| 14.10.2025 | 207,50 | 207,50 | 204,90 | 206,10 | -0,63% | 450.614,00 |
| 13.10.2025 | 207,00 | 209,80 | 206,40 | 207,40 | 0,39% | 397.083,00 |
| 10.10.2025 | 211,40 | 214,50 | 206,60 | 206,60 | -1,67% | 452.020,00 |
| 09.10.2025 | 211,60 | 212,30 | 209,30 | 210,10 | -0,71% | 356.147,00 |
| 08.10.2025 | 212,30 | 213,60 | 210,70 | 211,60 | -0,75% | 228.448,00 |
| 07.10.2025 | 213,40 | 214,90 | 212,10 | 213,20 | -0,09% | 314.838,00 |
| 06.10.2025 | 211,40 | 215,30 | 211,20 | 213,40 | 0,99% | 363.042,00 |
| 03.10.2025 | 207,60 | 212,80 | 207,60 | 211,30 | 1,83% | 346.364,00 |
| 02.10.2025 | 207,90 | 212,10 | 206,70 | 207,50 | 0,73% | 347.585,00 |
| 01.10.2025 | 201,80 | 206,00 | 201,50 | 206,00 | 1,73% | 826.400,00 |
| 30.09.2025 | 202,10 | 202,60 | 200,40 | 202,50 | 0,00% | 433.111,00 |
| 29.09.2025 | 203,10 | 204,50 | 200,00 | 202,50 | 0,50% | 510.375,00 |
| 26.09.2025 | 200,00 | 202,10 | 197,00 | 201,50 | 1,03% | 412.804,00 |
| 25.09.2025 | 209,00 | 209,00 | 198,00 | 199,45 | -4,89% | 1.467.685,00 |
| 24.09.2025 | 213,80 | 213,80 | 208,80 | 209,70 | -2,19% | 635.655,00 |
| 23.09.2025 | 213,00 | 214,40 | 211,50 | 214,40 | 0,56% | 315.399,00 |
| 22.09.2025 | 211,00 | 214,40 | 210,60 | 213,20 | 1,14% | 446.646,00 |
| 19.09.2025 | 211,00 | 212,70 | 209,70 | 210,80 | -0,09% | 515.403,00 |
| 18.09.2025 | 211,10 | 212,90 | 209,80 | 211,00 | 0,00% | 343.636,00 |
| 17.09.2025 | 211,30 | 212,30 | 209,50 | 211,00 | -0,14% | 321.316,00 |
| 16.09.2025 | 212,10 | 213,70 | 210,20 | 211,30 | -0,28% | 316.333,00 |
| 15.09.2025 | 212,00 | 214,90 | 211,80 | 211,90 | 0,05% | 243.838,00 |
| 12.09.2025 | 212,90 | 214,90 | 211,70 | 211,80 | -0,33% | 309.739,00 |
| 11.09.2025 | 211,60 | 213,80 | 210,50 | 212,50 | 0,85% | 306.768,00 |
| 10.09.2025 | 212,40 | 215,00 | 210,70 | 210,70 | -0,75% | 392.046,00 |
| 09.09.2025 | 212,60 | 214,60 | 209,90 | 212,30 | -0,14% | 368.222,00 |
| 08.09.2025 | 209,80 | 212,60 | 208,80 | 212,60 | 1,33% | 268.846,00 |
| 05.09.2025 | 209,60 | 211,50 | 209,00 | 209,80 | 0,38% | 430.189,00 |
| 04.09.2025 | 204,60 | 209,00 | 204,60 | 209,00 | 2,10% | 343.828,00 |
| 03.09.2025 | 205,80 | 207,70 | 203,60 | 204,70 | 0,15% | 465.796,00 |
| 02.09.2025 | 209,60 | 209,80 | 204,20 | 204,40 | -2,48% | 496.598,00 |
| 01.09.2025 | 208,20 | 210,00 | 207,60 | 209,60 | 1,16% | 326.911,00 |
| 29.08.2025 | 205,60 | 209,30 | 204,30 | 207,20 | 0,48% | 403.911,00 |
| 28.08.2025 | 207,00 | 211,50 | 206,20 | 206,20 | -0,15% | 861.018,00 |
| 27.08.2025 | 209,40 | 210,70 | 206,50 | 206,50 | -1,53% | 512.234,00 |
| 26.08.2025 | 207,20 | 211,80 | 206,00 | 209,70 | 0,96% | 1.213.029,00 |
| 25.08.2025 | 207,50 | 208,50 | 206,70 | 207,70 | -0,34% | 428.477,00 |
| 22.08.2025 | 204,70 | 208,50 | 204,50 | 208,40 | 1,66% | 292.591,00 |
| 21.08.2025 | 207,20 | 207,70 | 204,10 | 205,00 | -1,06% | 275.465,00 |
| 20.08.2025 | 205,70 | 207,40 | 204,30 | 207,20 | 0,48% | 255.731,00 |
| 19.08.2025 | 206,20 | 207,50 | 204,30 | 206,20 | 0,78% | 414.675,00 |
| 18.08.2025 | 205,20 | 206,30 | 203,60 | 204,60 | -0,24% | 332.097,00 |
| 15.08.2025 | 201,80 | 206,10 | 201,80 | 205,10 | 1,64% | 440.318,00 |
| 14.08.2025 | 201,00 | 202,00 | 200,20 | 201,80 | 0,00% | 374.814,00 |
| 13.08.2025 | 198,40 | 201,80 | 198,40 | 201,80 | 1,03% | 392.760,00 |
| 12.08.2025 | 199,50 | 201,30 | 198,10 | 199,75 | 0,55% | 582.301,00 |
| 11.08.2025 | 199,00 | 200,00 | 197,98 | 198,65 | 0,46% | 445.061,00 |
| 08.08.2025 | 194,65 | 197,85 | 194,65 | 197,75 | 1,49% | 322.036,00 |
| 07.08.2025 | 190,75 | 195,70 | 190,75 | 194,85 | 1,78% | 382.048,00 |
| 06.08.2025 | 193,25 | 193,75 | 190,40 | 191,45 | -0,49% | 510.442,00 |
| 05.08.2025 | 192,20 | 193,35 | 190,50 | 192,40 | 1,02% | 337.483,00 |
| 04.08.2025 | 190,65 | 192,60 | 190,10 | 190,45 | 0,50% | 729.354,00 |
| 01.08.2025 | 191,00 | 191,65 | 188,50 | 189,50 | -1,86% | 389.424,00 |
| 31.07.2025 | 196,15 | 196,50 | 193,10 | 193,10 | -1,40% | 390.174,00 |
| 30.07.2025 | 196,00 | 197,45 | 195,20 | 195,85 | -0,41% | 378.126,00 |
| 29.07.2025 | 198,55 | 199,00 | 196,10 | 196,65 | -0,58% | 325.902,00 |
| 28.07.2025 | 204,00 | 205,50 | 196,70 | 197,80 | -1,88% | 501.044,00 |
| 25.07.2025 | 200,40 | 201,60 | 198,05 | 201,60 | 0,65% | 528.946,00 |
| 24.07.2025 | 197,00 | 202,50 | 196,60 | 200,30 | 3,35% | 890.910,00 |
| 23.07.2025 | 190,05 | 196,35 | 189,80 | 193,80 | 2,65% | 866.636,00 |
| 22.07.2025 | 189,80 | 190,40 | 186,60 | 188,80 | -0,19% | 799.471,00 |
| 21.07.2025 | 200,40 | 200,40 | 188,15 | 189,15 | -5,80% | 2.111.119,00 |
| 18.07.2025 | 199,30 | 205,10 | 196,85 | 200,80 | 6,02% | 1.775.057,00 |
| 17.07.2025 | 188,00 | 189,60 | 187,70 | 189,40 | 1,47% | 458.236,00 |
| 16.07.2025 | 187,40 | 189,90 | 186,10 | 186,65 | -0,80% | 317.494,00 |
| 15.07.2025 | 189,00 | 190,20 | 187,65 | 188,15 | -0,11% | 327.974,00 |
| 14.07.2025 | 186,50 | 188,35 | 185,50 | 188,35 | 0,56% | 351.518,00 |
| 11.07.2025 | 192,00 | 192,00 | 187,05 | 187,30 | -2,95% | 482.718,00 |
| 10.07.2025 | 193,05 | 195,05 | 191,70 | 193,00 | 0,31% | 532.201,00 |
| 09.07.2025 | 193,10 | 196,60 | 192,40 | 192,40 | -0,41% | 359.880,00 |
| 08.07.2025 | 190,00 | 193,50 | 188,15 | 193,20 | 1,68% | 686.177,00 |
| 07.07.2025 | 191,85 | 191,85 | 188,35 | 190,00 | -1,40% | 262.287,00 |
| 04.07.2025 | 193,00 | 194,25 | 191,30 | 192,70 | -0,64% | 305.007,00 |
| 03.07.2025 | 195,00 | 196,90 | 193,95 | 193,95 | -0,36% | 415.893,00 |
| 02.07.2025 | 189,85 | 195,60 | 188,30 | 194,65 | 2,80% | 1.000.933,00 |
| 01.07.2025 | 189,95 | 189,95 | 186,30 | 189,35 | -0,18% | 466.242,00 |
| 30.06.2025 | 188,10 | 189,70 | 186,95 | 189,70 | 0,85% | 1.773.418,00 |
| 27.06.2025 | 186,90 | 188,10 | 185,50 | 188,10 | 2,03% | 506.197,00 |
| 26.06.2025 | 185,75 | 186,50 | 183,10 | 184,35 | -0,73% | 396.191,00 |
| 25.06.2025 | 187,85 | 187,85 | 185,10 | 185,70 | -0,16% | 502.832,00 |
| 24.06.2025 | 187,00 | 189,20 | 185,70 | 186,00 | 1,86% | 797.449,00 |
| 23.06.2025 | 181,05 | 182,65 | 178,45 | 182,60 | -0,08% | 768.199,00 |
| 19.06.2025 | 182,35 | 183,85 | 181,50 | 182,75 | -0,73% | 525.968,00 |
| 18.06.2025 | 183,35 | 184,35 | 181,75 | 184,10 | 0,11% | 520.383,00 |
| 17.06.2025 | 186,85 | 187,85 | 183,90 | 183,90 | -2,18% | 511.163,00 |
| 16.06.2025 | 184,50 | 189,85 | 182,65 | 188,00 | 1,79% | 701.335,00 |
| 13.06.2025 | 183,90 | 186,10 | 183,90 | 184,70 | -1,62% | 868.968,00 |
| 12.06.2025 | 189,35 | 190,60 | 187,70 | 187,75 | -1,73% | 719.799,00 |
| 11.06.2025 | 190,75 | 192,00 | 189,65 | 191,05 | 0,16% | 536.185,00 |
| 10.06.2025 | 190,00 | 190,95 | 189,55 | 190,75 | 0,50% | 531.492,00 |
| 09.06.2025 | 189,50 | 191,00 | 188,45 | 189,80 | 0,08% | 438.604,00 |
| 05.06.2025 | 186,00 | 190,00 | 186,00 | 189,65 | 1,99% | 687.431,00 |
| 04.06.2025 | 184,05 | 186,20 | 183,35 | 185,95 | 1,56% | 524.403,00 |
| 03.06.2025 | 182,80 | 184,40 | 181,00 | 183,10 | 0,58% | 586.943,00 |
| 02.06.2025 | 183,95 | 184,65 | 180,70 | 182,05 | -1,59% | 889.992,00 |
| 30.05.2025 | 185,60 | 186,50 | 184,35 | 185,00 | -0,70% | 637.238,00 |
| 28.05.2025 | 186,65 | 186,85 | 185,05 | 186,30 | -0,40% | 274.504,00 |
| 27.05.2025 | 187,90 | 187,95 | 185,90 | 187,05 | 0,16% | 351.097,00 |