204,56SEK
-0,70%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 205,40 | 205,50 | 202,40 | 203,80 | -1,07% | 483.287,00 |
| 05.02.2026 | 203,00 | 206,00 | 201,80 | 206,00 | 1,13% | 498.143,00 |
| 04.02.2026 | 200,90 | 204,70 | 200,20 | 203,70 | 1,39% | 693.936,00 |
| 03.02.2026 | 198,85 | 201,00 | 197,75 | 200,90 | 2,03% | 788.493,00 |
| 02.02.2026 | 195,30 | 198,85 | 194,00 | 196,90 | 0,77% | 640.188,00 |
| 30.01.2026 | 196,35 | 197,70 | 194,60 | 195,40 | -0,48% | 770.369,00 |
| 29.01.2026 | 197,10 | 199,85 | 194,30 | 196,35 | -0,41% | 2.443.393,00 |
| 28.01.2026 | 199,00 | 200,40 | 196,50 | 197,15 | -1,25% | 1.984.795,00 |
| 27.01.2026 | 205,00 | 207,00 | 196,50 | 199,65 | -5,78% | 3.525.951,00 |
| 26.01.2026 | 209,80 | 211,90 | 206,40 | 211,90 | 0,38% | 777.840,00 |
| 23.01.2026 | 210,80 | 212,20 | 209,80 | 211,10 | 0,00% | 431.618,00 |
| 22.01.2026 | 213,00 | 213,70 | 209,80 | 211,10 | 0,96% | 844.753,00 |
| 21.01.2026 | 210,10 | 210,80 | 206,00 | 209,10 | -0,48% | 461.140,00 |
| 20.01.2026 | 210,40 | 211,50 | 208,20 | 210,10 | -1,08% | 530.662,00 |
| 19.01.2026 | 217,00 | 217,00 | 212,30 | 212,40 | -4,50% | 773.578,00 |
| 16.01.2026 | 224,50 | 225,40 | 222,40 | 222,40 | -0,27% | 327.349,00 |
| 15.01.2026 | 221,00 | 224,80 | 219,50 | 223,00 | 1,09% | 613.144,00 |
| 14.01.2026 | 221,60 | 222,40 | 215,10 | 220,60 | -0,45% | 1.018.220,00 |
| 13.01.2026 | 221,00 | 221,60 | 218,20 | 221,60 | 0,91% | 323.741,00 |
| 12.01.2026 | 224,40 | 224,50 | 217,90 | 219,60 | -2,14% | 608.187,00 |
| 09.01.2026 | 224,30 | 227,30 | 222,20 | 224,40 | -0,27% | 404.368,00 |
| 08.01.2026 | 226,30 | 226,40 | 218,70 | 225,00 | -1,23% | 869.175,00 |
| 07.01.2026 | 222,00 | 227,80 | 221,90 | 227,80 | 4,26% | 865.269,00 |
| 05.01.2026 | 218,30 | 219,30 | 216,90 | 218,50 | 0,41% | 202.088,00 |
| 02.01.2026 | 218,60 | 220,60 | 217,20 | 217,60 | -0,55% | 237.483,00 |
| 30.12.2025 | 217,00 | 219,20 | 216,10 | 218,80 | 0,55% | 322.625,00 |
| 29.12.2025 | 213,50 | 217,70 | 213,20 | 217,60 | 2,02% | 261.196,00 |
| 23.12.2025 | 213,30 | 214,70 | 212,00 | 213,30 | 0,09% | 236.896,00 |
| 22.12.2025 | 213,30 | 213,60 | 210,80 | 213,10 | -0,09% | 348.611,00 |
| 19.12.2025 | 211,00 | 213,30 | 210,00 | 213,30 | 0,71% | 1.969.001,00 |
| 18.12.2025 | 213,20 | 214,00 | 209,60 | 211,80 | -0,75% | 455.477,00 |
| 17.12.2025 | 214,00 | 214,00 | 212,00 | 213,40 | -0,23% | 515.687,00 |
| 16.12.2025 | 212,60 | 215,00 | 211,90 | 213,90 | 0,61% | 633.771,00 |
| 15.12.2025 | 210,20 | 214,20 | 210,00 | 212,60 | 1,09% | 548.553,00 |
| 12.12.2025 | 209,30 | 211,00 | 208,90 | 210,30 | 0,53% | 608.712,00 |
| 11.12.2025 | 205,70 | 209,50 | 205,10 | 209,20 | 1,31% | 491.869,00 |
| 10.12.2025 | 205,00 | 206,50 | 203,70 | 206,50 | 0,73% | 425.110,00 |
| 09.12.2025 | 207,90 | 208,00 | 204,10 | 205,00 | -1,39% | 618.770,00 |
| 08.12.2025 | 210,30 | 211,10 | 207,70 | 207,90 | -1,56% | 448.122,00 |
| 05.12.2025 | 211,00 | 211,80 | 210,00 | 211,20 | 0,24% | 337.451,00 |
| 04.12.2025 | 210,00 | 211,20 | 208,60 | 210,70 | 0,29% | 300.023,00 |
| 03.12.2025 | 211,80 | 212,80 | 209,20 | 210,10 | -0,80% | 342.876,00 |
| 02.12.2025 | 215,60 | 215,60 | 210,80 | 211,80 | -1,94% | 574.596,00 |
| 01.12.2025 | 215,30 | 217,30 | 214,20 | 216,00 | 0,51% | 353.856,00 |
| 28.11.2025 | 215,50 | 215,90 | 214,20 | 214,90 | -0,28% | 628.292,00 |
| 27.11.2025 | 214,00 | 215,50 | 213,40 | 215,50 | 0,84% | 229.452,00 |
| 26.11.2025 | 211,50 | 214,20 | 210,70 | 213,70 | 1,23% | 408.479,00 |
| 25.11.2025 | 211,40 | 212,20 | 209,50 | 211,10 | 0,24% | 499.091,00 |
| 24.11.2025 | 208,20 | 211,70 | 207,50 | 210,60 | 1,45% | 460.609,00 |
| 21.11.2025 | 205,50 | 207,60 | 203,00 | 207,60 | 0,48% | 295.486,00 |
| 20.11.2025 | 210,10 | 210,10 | 206,00 | 206,60 | -0,53% | 246.304,00 |
| 19.11.2025 | 207,10 | 208,70 | 206,10 | 207,70 | 0,29% | 301.472,00 |
| 18.11.2025 | 210,00 | 210,30 | 206,80 | 207,10 | -2,40% | 637.031,00 |
| 17.11.2025 | 215,30 | 215,30 | 211,70 | 212,20 | -1,44% | 271.369,00 |
| 14.11.2025 | 219,20 | 219,20 | 214,20 | 215,30 | -2,00% | 345.252,00 |
| 13.11.2025 | 221,30 | 222,50 | 219,60 | 219,70 | -0,68% | 173.178,00 |
| 12.11.2025 | 220,60 | 222,40 | 219,80 | 221,20 | 0,27% | 410.117,00 |
| 11.11.2025 | 215,90 | 220,60 | 215,30 | 220,60 | 1,85% | 333.307,00 |
| 10.11.2025 | 217,90 | 218,00 | 214,80 | 216,60 | -0,32% | 319.817,00 |
| 07.11.2025 | 218,30 | 219,80 | 215,50 | 217,30 | -0,46% | 316.674,00 |
| 06.11.2025 | 219,00 | 219,30 | 216,80 | 218,30 | -0,37% | 273.306,00 |
| 05.11.2025 | 219,70 | 221,10 | 218,30 | 219,10 | -1,08% | 316.014,00 |
| 04.11.2025 | 220,90 | 222,50 | 218,40 | 221,50 | -0,32% | 404.900,00 |
| 03.11.2025 | 222,70 | 225,20 | 221,50 | 222,20 | -0,49% | 376.995,00 |
| 31.10.2025 | 224,30 | 225,00 | 223,00 | 223,30 | -0,76% | 222.500,00 |
| 30.10.2025 | 224,70 | 225,70 | 223,80 | 225,00 | 0,04% | 464.495,00 |
| 29.10.2025 | 222,90 | 225,10 | 222,70 | 224,90 | 0,76% | 388.938,00 |
| 28.10.2025 | 222,60 | 224,10 | 222,20 | 223,20 | 0,13% | 435.334,00 |
| 27.10.2025 | 222,70 | 223,00 | 219,60 | 222,90 | 0,09% | 502.827,00 |
| 24.10.2025 | 225,30 | 227,00 | 222,00 | 222,70 | -1,02% | 465.526,00 |
| 23.10.2025 | 224,70 | 225,80 | 220,10 | 225,00 | 0,31% | 527.399,00 |
| 22.10.2025 | 222,30 | 224,40 | 218,80 | 224,30 | 0,67% | 715.245,00 |
| 21.10.2025 | 230,00 | 231,60 | 218,90 | 222,80 | 2,72% | 1.833.200,00 |
| 20.10.2025 | 215,50 | 218,50 | 214,10 | 216,90 | 1,17% | 663.667,00 |
| 17.10.2025 | 212,60 | 215,60 | 211,30 | 214,40 | 0,42% | 373.943,00 |
| 16.10.2025 | 209,90 | 214,40 | 209,60 | 213,50 | 2,55% | 435.524,00 |
| 15.10.2025 | 209,00 | 209,70 | 207,50 | 208,20 | 1,02% | 622.539,00 |
| 14.10.2025 | 207,50 | 207,50 | 204,90 | 206,10 | -0,63% | 450.646,00 |
| 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% | 454.835,00 |
| 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% | 343.784,00 |
| 17.09.2025 | 211,30 | 212,30 | 209,50 | 211,00 | -0,14% | 322.247,00 |
| 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 |