42,000€
0,54%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 41,80 | 42,28 | 41,45 | 42,00 | 0,54% | 406,00 |
| 25.07.2024 | 41,78 | 41,83 | 41,40 | 41,78 | -0,12% | - |
| 24.07.2024 | 41,85 | 42,05 | 41,53 | 41,83 | -0,24% | 290,00 |
| 23.07.2024 | 42,30 | 42,35 | 41,73 | 41,93 | -0,95% | 225,00 |
| 22.07.2024 | 42,18 | 42,45 | 42,00 | 42,33 | 0,36% | 244,00 |
| 19.07.2024 | 42,30 | 42,48 | 41,98 | 42,18 | -0,41% | 676,00 |
| 18.07.2024 | 42,80 | 43,05 | 42,03 | 42,35 | -1,05% | 312,00 |
| 17.07.2024 | 42,68 | 42,90 | 41,95 | 42,80 | 0,29% | 53,00 |
| 16.07.2024 | 42,98 | 42,98 | 42,15 | 42,68 | -0,70% | 35,00 |
| 15.07.2024 | 43,00 | 43,93 | 42,35 | 42,98 | -0,29% | 320,00 |
| 12.07.2024 | 44,23 | 44,23 | 42,80 | 43,10 | -2,38% | 830,00 |
| 11.07.2024 | 41,73 | 44,30 | 41,73 | 44,15 | 5,81% | 1.475,00 |
| 10.07.2024 | 41,93 | 42,08 | 41,45 | 41,73 | -0,48% | 520,00 |
| 09.07.2024 | 42,35 | 42,43 | 41,58 | 41,93 | -1,00% | 223,00 |
| 08.07.2024 | 42,55 | 42,80 | 42,15 | 42,35 | -0,47% | 229,00 |
| 05.07.2024 | 42,53 | 43,08 | 42,40 | 42,55 | 0,00% | 195,00 |
| 04.07.2024 | 42,75 | 42,83 | 42,23 | 42,55 | -0,53% | 577,00 |
| 03.07.2024 | 42,60 | 42,98 | 42,33 | 42,78 | 0,65% | 2,00 |
| 02.07.2024 | 43,80 | 43,90 | 42,20 | 42,50 | -2,97% | 587,00 |
| 01.07.2024 | 42,98 | 44,70 | 42,98 | 43,80 | 1,92% | 1.575,00 |
| 28.06.2024 | 43,55 | 43,68 | 42,80 | 42,98 | -1,38% | 151,00 |
| 27.06.2024 | 43,55 | 43,80 | 43,20 | 43,58 | 0,11% | 12,00 |
| 26.06.2024 | 44,00 | 44,13 | 42,90 | 43,53 | -1,08% | 18,00 |
| 25.06.2024 | 43,30 | 44,00 | 43,20 | 44,00 | 1,62% | 50,00 |
| 24.06.2024 | 43,20 | 43,70 | 42,78 | 43,30 | 0,17% | - |
| 21.06.2024 | 43,65 | 43,85 | 43,08 | 43,23 | -0,97% | 42,00 |
| 20.06.2024 | 43,30 | 43,70 | 42,85 | 43,65 | 0,81% | 100,00 |
| 19.06.2024 | 43,38 | 43,75 | 43,08 | 43,30 | -0,17% | 150,00 |
| 18.06.2024 | 43,50 | 43,65 | 43,10 | 43,38 | -0,29% | - |
| 17.06.2024 | 42,95 | 43,68 | 42,73 | 43,50 | 1,64% | - |
| 14.06.2024 | 42,85 | 43,20 | 42,33 | 42,80 | -0,06% | 857,00 |
| 13.06.2024 | 43,75 | 43,80 | 42,63 | 42,83 | -2,17% | 278,00 |
| 12.06.2024 | 43,60 | 43,80 | 43,23 | 43,78 | 0,40% | 1.000,00 |
| 11.06.2024 | 43,85 | 43,98 | 43,35 | 43,60 | -0,57% | 333,00 |
| 10.06.2024 | 43,68 | 43,93 | 43,43 | 43,85 | 0,46% | 1.016,00 |
| 07.06.2024 | 43,80 | 44,25 | 43,65 | 43,65 | -0,46% | 1.806,00 |
| 06.06.2024 | 43,60 | 44,05 | 43,60 | 43,85 | -0,11% | 3.140,00 |
| 05.06.2024 | 43,65 | 44,10 | 43,45 | 43,90 | 0,57% | 2.716,00 |
| 04.06.2024 | 43,70 | 43,95 | 43,60 | 43,65 | -0,46% | 1.931,00 |
| 03.06.2024 | 44,45 | 44,45 | 43,60 | 43,85 | -0,57% | 3.245,00 |
| 31.05.2024 | 43,45 | 44,15 | 43,25 | 44,10 | 1,38% | 2.574,00 |
| 30.05.2024 | 43,30 | 43,85 | 43,05 | 43,50 | 0,46% | 1.311,00 |
| 29.05.2024 | 43,60 | 43,80 | 43,20 | 43,30 | -1,48% | 4.632,00 |
| 28.05.2024 | 44,15 | 44,30 | 43,65 | 43,95 | -0,57% | 3.035,00 |
| 27.05.2024 | 44,05 | 44,30 | 43,70 | 44,20 | 0,11% | 3.807,00 |
| 24.05.2024 | 44,80 | 44,80 | 44,15 | 44,15 | -1,23% | 6.374,00 |
| 23.05.2024 | 45,85 | 45,85 | 44,65 | 44,70 | -2,19% | 3.653,00 |
| 22.05.2024 | 45,80 | 46,10 | 45,55 | 45,70 | -0,98% | 2.398,00 |
| 21.05.2024 | 46,80 | 46,80 | 45,70 | 46,15 | -1,49% | 3.346,00 |
| 20.05.2024 | 46,55 | 46,95 | 46,35 | 46,85 | 0,11% | 2.633,00 |
| 17.05.2024 | 46,55 | 46,80 | 46,35 | 46,80 | 0,21% | 1.569,00 |
| 16.05.2024 | 46,85 | 47,10 | 46,60 | 46,70 | -0,11% | 2.252,00 |
| 15.05.2024 | 46,25 | 47,00 | 46,25 | 46,75 | 1,08% | 8.017,00 |
| 14.05.2024 | 46,70 | 46,75 | 46,25 | 46,25 | -0,64% | 1.618,00 |
| 13.05.2024 | 47,00 | 47,15 | 46,25 | 46,55 | -0,85% | 4.066,00 |
| 10.05.2024 | 47,55 | 47,55 | 46,85 | 46,95 | -1,37% | 2.048,00 |
| 09.05.2024 | 46,60 | 47,60 | 46,60 | 47,60 | 2,15% | 673,00 |
| 08.05.2024 | 46,85 | 47,35 | 46,40 | 46,60 | -0,64% | 6.026,00 |
| 07.05.2024 | 47,50 | 47,70 | 46,70 | 46,90 | -1,47% | 6.486,00 |
| 06.05.2024 | 47,20 | 47,70 | 47,05 | 47,60 | 0,85% | 7.124,00 |
| 03.05.2024 | 46,45 | 47,30 | 46,45 | 47,20 | 1,61% | 4.444,00 |
| 02.05.2024 | 43,80 | 46,70 | 43,80 | 46,45 | 6,05% | 15.202,00 |
| 30.04.2024 | 43,95 | 45,50 | 43,05 | 43,80 | 0,81% | 23.286,00 |
| 29.04.2024 | 43,35 | 43,45 | 42,95 | 43,45 | 0,23% | 5.104,00 |
| 26.04.2024 | 42,30 | 43,35 | 42,30 | 43,35 | 1,88% | 1.943,00 |
| 25.04.2024 | 43,05 | 43,10 | 42,05 | 42,55 | -1,05% | 1.686,00 |
| 24.04.2024 | 42,70 | 43,15 | 42,70 | 43,00 | 1,06% | 3.429,00 |
| 23.04.2024 | 42,30 | 42,85 | 42,30 | 42,55 | 0,24% | 2.379,00 |
| 22.04.2024 | 41,55 | 42,50 | 41,55 | 42,45 | 1,19% | 5.588,00 |
| 19.04.2024 | 41,50 | 41,95 | 41,50 | 41,95 | -0,12% | 1.475,00 |
| 18.04.2024 | 41,75 | 42,00 | 41,60 | 42,00 | 0,84% | 1.366,00 |
| 17.04.2024 | 41,45 | 41,95 | 41,45 | 41,65 | -0,36% | 3.091,00 |
| 16.04.2024 | 41,65 | 41,80 | 41,30 | 41,80 | 0,60% | 2.857,00 |
| 15.04.2024 | 41,75 | 42,10 | 41,55 | 41,55 | -0,72% | 8.245,00 |
| 12.04.2024 | 41,75 | 42,05 | 41,55 | 41,85 | -0,48% | 2.347,00 |
| 11.04.2024 | 41,50 | 42,15 | 41,50 | 42,05 | 1,20% | 2.511,00 |
| 10.04.2024 | 41,65 | 41,85 | 41,15 | 41,55 | -0,60% | 5.082,00 |
| 09.04.2024 | 41,70 | 41,95 | 41,55 | 41,80 | -0,48% | 2.835,00 |
| 08.04.2024 | 42,15 | 42,35 | 41,75 | 42,00 | -0,94% | 6.813,00 |
| 05.04.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 1,68% | 4.752,00 |
| 04.04.2024 | 41,90 | 42,45 | 41,70 | 41,70 | -0,60% | 7.004,00 |
| 03.04.2024 | 42,25 | 42,25 | 41,75 | 41,95 | -0,94% | 4.496,00 |
| 02.04.2024 | 42,60 | 42,70 | 42,10 | 42,35 | -0,91% | 3.002,00 |
| 28.03.2024 | 42,90 | 42,90 | 42,28 | 42,74 | -0,05% | 5.823,00 |
| 27.03.2024 | 42,38 | 42,78 | 42,30 | 42,76 | 0,94% | 3.632,00 |
| 26.03.2024 | 42,24 | 42,88 | 42,12 | 42,36 | 0,38% | 6.658,00 |
| 25.03.2024 | 41,94 | 42,50 | 41,56 | 42,20 | 0,57% | 7.775,00 |
| 22.03.2024 | 41,94 | 42,08 | 41,60 | 41,96 | 0,05% | 5.111,00 |
| 21.03.2024 | 42,40 | 42,40 | 41,86 | 41,94 | -0,05% | 2.555,00 |
| 20.03.2024 | 41,90 | 42,02 | 41,58 | 41,96 | -0,24% | 2.693,00 |
| 19.03.2024 | 42,40 | 42,40 | 41,90 | 42,06 | -0,85% | 3.323,00 |
| 18.03.2024 | 42,14 | 42,46 | 42,00 | 42,42 | -0,14% | 4.897,00 |
| 15.03.2024 | 42,12 | 42,60 | 42,08 | 42,48 | 0,00% | 4.192,00 |
| 14.03.2024 | 42,62 | 42,62 | 42,28 | 42,48 | -0,70% | 2.268,00 |
| 13.03.2024 | 42,96 | 43,32 | 42,36 | 42,78 | -0,42% | 4.422,00 |
| 12.03.2024 | 41,82 | 43,06 | 41,68 | 42,96 | 3,27% | 8.432,00 |
| 11.03.2024 | 41,04 | 41,98 | 41,04 | 41,60 | 0,34% | 6.920,00 |
| 08.03.2024 | 41,18 | 41,48 | 40,96 | 41,46 | -0,24% | 4.875,00 |
| 07.03.2024 | 41,58 | 41,58 | 40,82 | 41,56 | 0,78% | 6.054,00 |
| 06.03.2024 | 41,84 | 41,90 | 41,24 | 41,24 | -1,76% | 5.166,00 |