218,31SEK
-0,32%
Echtzeit-Aktienkurs GETINGE AB B FR. SK-,50
Bid:
Ask:
Aktienkurse zur GETINGE AB B FR. SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 202,40 | 202,50 | 198,25 | 198,55 | -2,00% | 616.785,00 |
| 01.08.2024 | 208,40 | 209,30 | 199,05 | 202,60 | -3,02% | 937.151,00 |
| 31.07.2024 | 208,90 | 211,40 | 207,40 | 208,90 | 0,48% | 601.021,00 |
| 30.07.2024 | 208,90 | 210,50 | 207,10 | 207,90 | -0,43% | 622.238,00 |
| 29.07.2024 | 208,80 | 210,20 | 207,70 | 208,80 | 0,00% | 472.226,00 |
| 26.07.2024 | 208,70 | 209,90 | 207,40 | 208,80 | -0,19% | 371.638,00 |
| 25.07.2024 | 207,90 | 209,20 | 204,50 | 209,20 | 1,80% | 692.383,00 |
| 24.07.2024 | 203,40 | 206,80 | 201,80 | 205,50 | 0,88% | 509.742,00 |
| 23.07.2024 | 203,50 | 206,40 | 203,00 | 203,70 | 0,39% | 565.729,00 |
| 22.07.2024 | 203,70 | 206,80 | 202,00 | 202,90 | -0,25% | 851.326,00 |
| 19.07.2024 | 208,80 | 210,90 | 202,70 | 203,40 | -1,88% | 1.001.077,00 |
| 18.07.2024 | 207,90 | 214,80 | 197,90 | 207,30 | 10,68% | 3.690.573,00 |
| 17.07.2024 | 185,00 | 187,80 | 183,10 | 187,30 | 1,05% | 737.178,00 |
| 16.07.2024 | 185,60 | 186,35 | 183,35 | 185,35 | -0,19% | 527.550,00 |
| 15.07.2024 | 190,25 | 190,90 | 185,60 | 185,70 | -2,98% | 581.150,00 |
| 12.07.2024 | 188,85 | 191,40 | 187,55 | 191,40 | 1,48% | 663.019,00 |
| 11.07.2024 | 185,95 | 188,90 | 184,55 | 188,60 | 2,44% | 703.935,00 |
| 10.07.2024 | 182,00 | 186,90 | 182,00 | 184,10 | 1,29% | 660.329,00 |
| 09.07.2024 | 185,75 | 187,70 | 181,25 | 181,75 | -2,02% | 801.037,00 |
| 08.07.2024 | 184,30 | 188,75 | 183,75 | 185,50 | 1,15% | 883.381,00 |
| 05.07.2024 | 183,00 | 185,00 | 182,25 | 183,40 | 0,63% | 505.314,00 |
| 04.07.2024 | 180,40 | 182,85 | 180,15 | 182,25 | 1,03% | 622.675,00 |
| 03.07.2024 | 181,60 | 182,05 | 179,50 | 180,40 | -0,17% | 535.447,00 |
| 02.07.2024 | 180,35 | 181,00 | 178,30 | 180,70 | -0,41% | 445.359,00 |
| 01.07.2024 | 181,25 | 182,50 | 179,90 | 181,45 | 0,78% | 438.128,00 |
| 28.06.2024 | 179,50 | 180,35 | 178,75 | 180,05 | 0,61% | 539.815,00 |
| 27.06.2024 | 181,20 | 181,70 | 178,85 | 178,95 | -1,24% | 527.268,00 |
| 26.06.2024 | 181,65 | 183,40 | 179,30 | 181,20 | 0,36% | 692.995,00 |
| 25.06.2024 | 180,10 | 181,25 | 179,05 | 180,55 | 0,14% | 692.811,00 |
| 24.06.2024 | 176,45 | 181,40 | 176,45 | 180,30 | 1,56% | 475.166,00 |
| 21.06.2024 | 178,10 | 178,10 | 176,48 | 177,54 | -0,32% | - |
| 20.06.2024 | 176,10 | 178,95 | 175,60 | 178,10 | 1,37% | 813.355,00 |
| 19.06.2024 | 176,10 | 177,90 | 174,85 | 175,70 | -0,99% | 611.377,00 |
| 18.06.2024 | 178,50 | 179,90 | 176,70 | 177,45 | -0,56% | 830.039,00 |
| 17.06.2024 | 181,00 | 181,15 | 177,85 | 178,45 | -2,38% | 1.157.324,00 |
| 14.06.2024 | 185,80 | 187,25 | 182,45 | 182,80 | -1,61% | 660.356,00 |
| 13.06.2024 | 182,50 | 186,30 | 181,65 | 185,80 | 1,45% | 1.248.397,00 |
| 12.06.2024 | 183,00 | 184,65 | 181,70 | 183,15 | 0,36% | 689.957,00 |
| 11.06.2024 | 184,05 | 184,80 | 182,05 | 182,50 | -0,41% | 656.500,00 |
| 10.06.2024 | 187,55 | 187,55 | 182,95 | 183,25 | -2,89% | 1.116.060,00 |
| 07.06.2024 | 189,00 | 190,60 | 188,20 | 188,70 | 0,48% | 779.318,00 |
| 06.06.2024 | 186,93 | 188,26 | 186,80 | 187,80 | 0,59% | - |
| 05.06.2024 | 187,85 | 188,40 | 186,70 | 186,70 | 0,08% | 476.826,00 |
| 04.06.2024 | 187,95 | 188,10 | 185,35 | 186,55 | -0,74% | 411.992,00 |
| 03.06.2024 | 187,70 | 189,30 | 186,95 | 187,95 | 0,51% | 538.749,00 |
| 31.05.2024 | 188,90 | 189,05 | 185,55 | 187,00 | -1,01% | 1.631.557,00 |
| 30.05.2024 | 187,00 | 189,75 | 186,45 | 188,90 | 0,96% | 611.154,00 |
| 29.05.2024 | 191,00 | 191,25 | 187,10 | 187,10 | -2,27% | 780.925,00 |
| 28.05.2024 | 192,00 | 194,25 | 190,95 | 191,45 | -0,36% | 887.150,00 |
| 27.05.2024 | 191,00 | 194,50 | 189,90 | 192,15 | 0,60% | 1.177.678,00 |
| 24.05.2024 | 187,40 | 192,05 | 186,55 | 191,00 | 1,00% | 1.624.070,00 |
| 23.05.2024 | 184,20 | 190,65 | 183,10 | 189,10 | 1,86% | 2.037.816,00 |
| 22.05.2024 | 185,45 | 186,50 | 182,40 | 185,65 | -0,54% | 1.226.173,00 |
| 21.05.2024 | 184,65 | 186,85 | 183,50 | 186,65 | 0,81% | 996.986,00 |
| 20.05.2024 | 186,00 | 187,35 | 184,85 | 185,15 | -0,19% | 1.113.398,00 |
| 17.05.2024 | 189,10 | 189,70 | 183,80 | 185,50 | -2,42% | 1.887.277,00 |
| 16.05.2024 | 191,00 | 192,15 | 186,20 | 190,10 | -0,65% | 2.023.731,00 |
| 15.05.2024 | 207,80 | 207,80 | 187,05 | 191,35 | -11,86% | 6.669.554,00 |
| 14.05.2024 | 213,10 | 217,80 | 212,20 | 217,10 | 1,83% | 678.657,00 |
| 13.05.2024 | 211,90 | 213,40 | 207,70 | 213,20 | 0,61% | 1.227.549,00 |
| 10.05.2024 | 210,00 | 219,70 | 208,10 | 211,90 | -8,86% | 3.588.159,00 |
| 08.05.2024 | 234,70 | 236,30 | 232,50 | 232,50 | -1,23% | 425.961,00 |
| 07.05.2024 | 233,40 | 236,50 | 231,10 | 235,40 | 1,25% | 584.826,00 |
| 06.05.2024 | 233,20 | 233,20 | 229,20 | 232,50 | 0,09% | 470.849,00 |
| 03.05.2024 | 233,50 | 234,00 | 230,90 | 232,30 | 0,17% | 367.680,00 |
| 02.05.2024 | 235,00 | 236,00 | 231,50 | 231,90 | -1,32% | 563.537,00 |
| 30.04.2024 | 239,70 | 239,70 | 235,00 | 235,00 | -1,88% | 557.363,00 |
| 29.04.2024 | 235,80 | 240,20 | 235,80 | 239,50 | 1,87% | 574.320,00 |
| 26.04.2024 | 230,70 | 236,60 | 230,20 | 235,10 | 2,57% | 649.008,00 |
| 25.04.2024 | 232,30 | 236,60 | 227,70 | 229,20 | -1,33% | 856.762,00 |
| 24.04.2024 | 236,90 | 237,50 | 230,80 | 232,30 | 0,09% | 675.797,00 |
| 23.04.2024 | 235,30 | 237,10 | 227,50 | 232,10 | 0,30% | 1.416.516,00 |
| 22.04.2024 | 213,70 | 233,00 | 211,70 | 231,40 | 8,74% | 2.546.634,00 |
| 19.04.2024 | 207,50 | 213,10 | 206,10 | 212,80 | 1,38% | 622.579,00 |
| 18.04.2024 | 213,60 | 213,90 | 206,90 | 209,90 | -1,73% | 922.402,00 |