53,300€
1,33%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,65 | 53,45 | 52,65 | 53,30 | 1,33% | - |
| 08.05.2025 | 54,05 | 54,30 | 52,40 | 52,60 | -2,68% | 444,00 |
| 07.05.2025 | 53,75 | 54,35 | 53,00 | 54,05 | 0,46% | 700,00 |
| 06.05.2025 | 54,20 | 54,75 | 52,85 | 53,80 | -0,65% | 1.214,00 |
| 05.05.2025 | 52,20 | 54,75 | 52,00 | 54,15 | 3,74% | 5.090,00 |
| 02.05.2025 | 49,53 | 53,00 | 49,15 | 52,20 | 5,67% | 2.855,00 |
| 30.04.2025 | 44,03 | 50,20 | 43,98 | 49,40 | 12,21% | 4.884,00 |
| 29.04.2025 | 43,55 | 44,15 | 43,40 | 44,03 | 1,03% | 117,00 |
| 28.04.2025 | 43,83 | 44,05 | 42,95 | 43,58 | -0,57% | 295,00 |
| 25.04.2025 | 44,33 | 44,38 | 43,60 | 43,83 | -1,02% | - |
| 24.04.2025 | 44,15 | 44,30 | 43,78 | 44,28 | 0,23% | 14,00 |
| 23.04.2025 | 44,03 | 44,35 | 43,48 | 44,18 | 1,14% | 170,00 |
| 22.04.2025 | 43,38 | 43,73 | 43,18 | 43,68 | 0,23% | 205,00 |
| 17.04.2025 | 43,50 | 43,60 | 43,15 | 43,58 | 0,58% | 45,00 |
| 16.04.2025 | 43,13 | 43,53 | 42,90 | 43,33 | -0,23% | 50,00 |
| 15.04.2025 | 42,73 | 43,60 | 42,60 | 43,43 | 1,64% | 795,00 |
| 14.04.2025 | 42,73 | 43,03 | 42,40 | 42,73 | 0,06% | - |
| 11.04.2025 | 41,68 | 43,00 | 41,25 | 42,70 | 2,52% | 100,00 |
| 10.04.2025 | 41,43 | 42,53 | 41,00 | 41,65 | 0,00% | 750,00 |
| 09.04.2025 | 39,78 | 42,40 | 39,35 | 41,65 | 3,54% | 216,00 |
| 08.04.2025 | 39,88 | 40,95 | 39,68 | 40,23 | 0,75% | 500,00 |
| 07.04.2025 | 40,08 | 40,78 | 38,25 | 39,93 | -0,68% | 1.304,00 |
| 04.04.2025 | 41,73 | 42,05 | 40,13 | 40,20 | -3,77% | 251,00 |
| 03.04.2025 | 41,60 | 42,58 | 41,55 | 41,78 | -2,62% | 50,00 |
| 02.04.2025 | 42,48 | 42,95 | 42,03 | 42,90 | 0,94% | 250,00 |
| 01.04.2025 | 41,98 | 42,70 | 41,93 | 42,50 | 1,25% | 110,00 |
| 31.03.2025 | 42,88 | 42,88 | 41,83 | 41,98 | -2,04% | 560,00 |
| 28.03.2025 | 43,03 | 43,33 | 42,80 | 42,85 | -0,81% | - |
| 27.03.2025 | 43,23 | 43,43 | 43,00 | 43,20 | 0,00% | 100,00 |
| 26.03.2025 | 43,78 | 44,05 | 43,20 | 43,20 | -1,48% | - |
| 25.03.2025 | 43,33 | 44,13 | 43,23 | 43,85 | 1,21% | - |
| 24.03.2025 | 43,83 | 44,53 | 43,30 | 43,33 | -1,25% | 167,00 |
| 21.03.2025 | 44,83 | 44,95 | 43,55 | 43,88 | -2,34% | 617,00 |
| 20.03.2025 | 44,78 | 45,03 | 44,25 | 44,93 | 0,45% | 45,00 |
| 19.03.2025 | 44,13 | 44,95 | 44,05 | 44,73 | 1,36% | 140,00 |
| 18.03.2025 | 44,18 | 44,45 | 43,90 | 44,13 | -0,11% | 220,00 |
| 17.03.2025 | 43,78 | 44,30 | 43,63 | 44,18 | 0,91% | 950,00 |
| 14.03.2025 | 44,20 | 44,33 | 43,65 | 43,78 | -0,45% | 352,00 |
| 13.03.2025 | 43,88 | 44,15 | 43,13 | 43,98 | -0,34% | 109,00 |
| 12.03.2025 | 43,95 | 44,58 | 43,78 | 44,13 | 0,34% | 100,00 |
| 11.03.2025 | 45,55 | 46,08 | 43,93 | 43,98 | -3,46% | 848,00 |
| 10.03.2025 | 46,25 | 46,40 | 45,33 | 45,55 | -1,46% | 630,00 |
| 07.03.2025 | 45,43 | 46,50 | 45,28 | 46,23 | 1,59% | 787,00 |
| 06.03.2025 | 45,63 | 46,23 | 45,00 | 45,50 | 0,00% | 261,00 |
| 05.03.2025 | 44,43 | 45,73 | 44,35 | 45,50 | 2,71% | 951,00 |
| 04.03.2025 | 41,28 | 46,15 | 41,23 | 44,30 | 7,20% | 2.569,00 |
| 03.03.2025 | 41,50 | 41,98 | 41,00 | 41,33 | 0,12% | 25,00 |
| 28.02.2025 | 41,10 | 41,33 | 40,80 | 41,28 | 0,43% | 32,00 |
| 27.02.2025 | 41,70 | 41,83 | 41,10 | 41,10 | -1,50% | 1.150,00 |
| 26.02.2025 | 41,58 | 41,85 | 41,45 | 41,73 | 0,48% | - |
| 25.02.2025 | 41,60 | 41,85 | 41,38 | 41,53 | -0,30% | 130,00 |
| 24.02.2025 | 41,50 | 41,93 | 41,45 | 41,65 | 0,36% | - |
| 21.02.2025 | 41,55 | 42,10 | 41,45 | 41,50 | -0,12% | 47,00 |
| 20.02.2025 | 42,20 | 42,50 | 41,48 | 41,55 | -1,48% | 796,00 |
| 19.02.2025 | 42,98 | 43,10 | 42,05 | 42,18 | -2,09% | 703,00 |
| 18.02.2025 | 43,18 | 43,25 | 42,90 | 43,08 | -0,23% | 6,00 |
| 17.02.2025 | 43,05 | 43,28 | 42,70 | 43,18 | 0,29% | 650,00 |
| 14.02.2025 | 43,75 | 44,10 | 42,93 | 43,05 | -1,66% | 1.050,00 |
| 13.02.2025 | 43,25 | 43,90 | 42,98 | 43,78 | 1,21% | 3,00 |
| 12.02.2025 | 43,25 | 43,70 | 43,10 | 43,25 | 0,06% | 50,00 |
| 11.02.2025 | 43,03 | 43,35 | 42,78 | 43,23 | 0,35% | 431,00 |
| 10.02.2025 | 43,50 | 43,85 | 42,98 | 43,08 | -0,98% | 601,00 |
| 07.02.2025 | 43,90 | 44,40 | 43,40 | 43,50 | -0,91% | - |
| 06.02.2025 | 44,10 | 44,45 | 43,90 | 43,90 | -0,34% | 145,00 |
| 05.02.2025 | 43,75 | 44,10 | 43,25 | 44,05 | 0,80% | - |
| 04.02.2025 | 43,60 | 43,85 | 43,20 | 43,70 | 0,23% | - |
| 03.02.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 1,28% | 1.195,00 |
| 31.01.2025 | 43,70 | 44,03 | 42,85 | 43,05 | -1,37% | 513,00 |
| 30.01.2025 | 42,80 | 43,80 | 42,73 | 43,65 | 1,99% | 500,00 |
| 29.01.2025 | 42,60 | 42,80 | 42,30 | 42,80 | 0,59% | 150,00 |
| 28.01.2025 | 42,00 | 42,85 | 41,95 | 42,55 | 1,19% | 350,00 |
| 27.01.2025 | 41,10 | 42,38 | 40,95 | 42,05 | 1,69% | - |
| 24.01.2025 | 41,25 | 41,35 | 41,08 | 41,35 | 0,61% | 170,00 |
| 23.01.2025 | 40,80 | 41,10 | 40,53 | 41,10 | 0,74% | 228,00 |
| 22.01.2025 | 40,80 | 41,05 | 40,58 | 40,80 | 0,00% | 36,00 |
| 21.01.2025 | 40,03 | 40,80 | 39,88 | 40,80 | 1,81% | 600,00 |
| 20.01.2025 | 40,30 | 40,53 | 39,93 | 40,08 | -0,56% | 322,00 |
| 17.01.2025 | 40,10 | 40,55 | 39,93 | 40,30 | 0,62% | 745,00 |
| 16.01.2025 | 39,10 | 40,23 | 39,10 | 40,05 | 2,23% | 102,00 |
| 15.01.2025 | 39,40 | 39,50 | 39,08 | 39,18 | -0,76% | 1.105,00 |
| 14.01.2025 | 40,40 | 40,50 | 39,20 | 39,48 | -2,29% | 294,00 |
| 13.01.2025 | 41,85 | 41,85 | 40,35 | 40,40 | -3,41% | 431,00 |
| 10.01.2025 | 41,53 | 42,00 | 41,25 | 41,83 | 0,72% | 556,00 |
| 09.01.2025 | 41,13 | 41,68 | 40,75 | 41,53 | 0,91% | 30,00 |
| 08.01.2025 | 42,05 | 42,08 | 41,05 | 41,15 | -2,14% | - |
| 07.01.2025 | 41,50 | 42,15 | 41,40 | 42,05 | 1,33% | 2,00 |
| 06.01.2025 | 41,53 | 42,05 | 41,00 | 41,50 | 0,12% | 1.168,00 |
| 03.01.2025 | 41,20 | 42,03 | 41,18 | 41,45 | -0,84% | 40,00 |
| 02.01.2025 | 41,30 | 42,00 | 41,08 | 41,80 | 1,52% | 301,00 |
| 30.12.2024 | 41,28 | 41,40 | 41,10 | 41,18 | -0,42% | 20,00 |
| 27.12.2024 | 41,08 | 41,73 | 40,88 | 41,35 | 0,73% | - |
| 23.12.2024 | 40,88 | 41,08 | 40,43 | 41,05 | 0,43% | 157,00 |
| 20.12.2024 | 40,90 | 41,13 | 40,75 | 40,88 | -0,67% | 236,00 |
| 19.12.2024 | 41,80 | 42,28 | 40,98 | 41,15 | -1,56% | 180,00 |
| 18.12.2024 | 41,08 | 41,95 | 41,05 | 41,80 | 1,77% | 300,00 |
| 17.12.2024 | 41,45 | 42,23 | 41,05 | 41,08 | -0,90% | 275,00 |
| 16.12.2024 | 41,33 | 41,85 | 41,18 | 41,45 | 0,36% | 351,00 |
| 13.12.2024 | 40,95 | 41,38 | 40,93 | 41,30 | 0,85% | - |
| 12.12.2024 | 40,78 | 41,30 | 40,40 | 40,95 | 0,43% | 125,00 |
| 11.12.2024 | 41,08 | 41,13 | 40,43 | 40,78 | -0,73% | 600,00 |