212,61SEK
-0,51%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 212,88 | 212,97 | 208,16 | 212,13 | -0,73% | - |
| 27.02.2025 | 215,20 | 215,20 | 212,70 | 213,70 | -1,25% | 1.298.510,00 |
| 26.02.2025 | 217,70 | 220,10 | 214,10 | 216,40 | -1,05% | 1.336.012,00 |
| 25.02.2025 | 221,90 | 222,30 | 218,70 | 218,70 | -1,44% | 1.577.769,00 |
| 24.02.2025 | 220,30 | 222,90 | 219,30 | 221,90 | 0,96% | 1.083.885,00 |
| 21.02.2025 | 215,90 | 223,30 | 215,60 | 219,80 | 1,67% | 2.786.464,00 |
| 20.02.2025 | 210,40 | 216,60 | 209,40 | 216,20 | 2,61% | 1.182.886,00 |
| 19.02.2025 | 212,10 | 213,10 | 209,50 | 210,70 | -0,66% | 900.278,00 |
| 18.02.2025 | 212,30 | 212,30 | 209,50 | 212,10 | -0,09% | 846.763,00 |
| 17.02.2025 | 211,40 | 212,90 | 210,70 | 212,30 | 0,00% | 1.158.713,00 |
| 14.02.2025 | 210,60 | 212,40 | 208,80 | 212,30 | 0,95% | 1.381.613,00 |
| 13.02.2025 | 209,90 | 210,80 | 208,00 | 210,30 | 0,33% | 1.025.733,00 |
| 12.02.2025 | 212,60 | 212,80 | 207,80 | 209,60 | -1,36% | 1.486.757,00 |
| 11.02.2025 | 211,20 | 214,10 | 210,90 | 212,50 | 0,43% | 973.429,00 |
| 10.02.2025 | 212,20 | 213,10 | 210,20 | 211,60 | -0,28% | 625.893,00 |
| 07.02.2025 | 212,10 | 214,00 | 211,40 | 212,20 | -0,52% | 568.994,00 |
| 06.02.2025 | 216,00 | 216,80 | 211,90 | 213,30 | -0,88% | 781.921,00 |
| 05.02.2025 | 213,80 | 215,20 | 212,50 | 215,20 | 0,33% | 784.901,00 |
| 04.02.2025 | 213,90 | 214,80 | 211,70 | 214,50 | 0,00% | 779.329,00 |
| 03.02.2025 | 214,20 | 216,90 | 213,10 | 214,50 | -1,65% | 825.703,00 |
| 31.01.2025 | 218,70 | 219,30 | 215,80 | 218,10 | -0,41% | 860.913,00 |
| 30.01.2025 | 220,90 | 221,60 | 217,50 | 219,00 | -0,82% | 931.101,00 |
| 29.01.2025 | 224,90 | 226,10 | 218,10 | 220,80 | -1,52% | 1.679.272,00 |
| 28.01.2025 | 221,20 | 226,30 | 216,60 | 224,20 | 11,10% | 3.894.740,00 |
| 27.01.2025 | 197,00 | 202,00 | 196,75 | 201,80 | 1,92% | 857.999,00 |
| 24.01.2025 | 200,30 | 202,20 | 196,65 | 198,00 | -0,45% | 921.858,00 |
| 23.01.2025 | 198,15 | 199,70 | 197,85 | 198,90 | 0,15% | 707.037,00 |
| 22.01.2025 | 197,70 | 201,00 | 197,70 | 198,60 | 0,46% | 931.397,00 |
| 21.01.2025 | 195,10 | 197,70 | 194,75 | 197,70 | 1,33% | 833.534,00 |
| 20.01.2025 | 195,30 | 197,75 | 193,25 | 195,10 | 1,25% | 975.287,00 |
| 17.01.2025 | 191,40 | 193,65 | 190,20 | 192,70 | 1,00% | 1.011.705,00 |
| 16.01.2025 | 188,80 | 191,15 | 188,45 | 190,80 | 1,57% | 503.378,00 |
| 15.01.2025 | 187,35 | 190,20 | 182,70 | 187,85 | 0,62% | 1.179.806,00 |
| 14.01.2025 | 188,55 | 190,10 | 186,35 | 186,70 | -0,19% | 1.027.813,00 |
| 13.01.2025 | 188,05 | 189,40 | 186,65 | 187,05 | -0,82% | 633.729,00 |
| 10.01.2025 | 186,20 | 191,60 | 185,85 | 188,60 | 1,59% | 849.327,00 |
| 09.01.2025 | 184,60 | 186,85 | 184,40 | 185,65 | 0,19% | 413.824,00 |
| 08.01.2025 | 184,00 | 186,05 | 183,50 | 185,30 | 0,52% | 622.338,00 |
| 07.01.2025 | 183,15 | 186,20 | 182,00 | 184,35 | 1,54% | 819.046,00 |
| 03.01.2025 | 183,20 | 183,40 | 181,15 | 181,55 | -1,14% | 554.530,00 |
| 02.01.2025 | 182,55 | 183,75 | 180,95 | 183,65 | 1,16% | 590.709,00 |
| 30.12.2024 | 180,25 | 184,20 | 180,15 | 181,55 | 0,78% | 1.001.250,00 |
| 27.12.2024 | 178,80 | 180,25 | 177,90 | 180,15 | 0,92% | 711.499,00 |
| 23.12.2024 | 173,80 | 178,50 | 171,90 | 178,50 | 2,56% | 1.170.273,00 |
| 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 | 1,60% | 658.957,00 |
| 21.11.2024 | 166,60 | 166,75 | 164,35 | 165,35 | -0,81% | 1.097.703,00 |
| 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% | 1.302.880,00 |
| 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 | 0,29% | 423.312,00 |
| 15.10.2024 | 210,00 | 211,00 | 208,00 | 208,00 | -0,67% | 686.609,00 |
| 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 |