189,54SEK
0,13%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |