38,210€
1,14%
Echtzeit-Aktienkurs FIELMANN AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 37,86 | 38,37 | 37,79 | 38,19 | 1,09% | 386,00 |
| 22.03.2023 | 38,38 | 38,38 | 37,66 | 37,78 | -1,61% | 141,00 |
| 21.03.2023 | 38,72 | 39,03 | 38,19 | 38,40 | -0,57% | 20,00 |
| 20.03.2023 | 38,16 | 38,81 | 37,60 | 38,62 | 0,65% | 46,00 |
| 17.03.2023 | 39,70 | 39,87 | 38,24 | 38,37 | -3,30% | 170,00 |
| 16.03.2023 | 39,15 | 39,89 | 39,06 | 39,68 | 1,51% | 105,00 |
| 15.03.2023 | 37,72 | 39,44 | 37,71 | 39,09 | 3,69% | 485,00 |
| 14.03.2023 | 37,25 | 37,79 | 36,77 | 37,70 | 1,10% | 310,00 |
| 13.03.2023 | 37,32 | 37,46 | 36,37 | 37,29 | 0,67% | 50,00 |
| 10.03.2023 | 37,80 | 37,84 | 36,79 | 37,04 | -2,19% | 236,00 |
| 09.03.2023 | 37,68 | 38,25 | 37,63 | 37,87 | 0,45% | 220,00 |
| 08.03.2023 | 37,51 | 37,78 | 37,20 | 37,70 | 0,45% | 460,00 |
| 07.03.2023 | 36,64 | 38,19 | 36,54 | 37,53 | 2,43% | 1.117,00 |
| 06.03.2023 | 36,76 | 37,20 | 36,36 | 36,64 | -0,33% | 1.650,00 |
| 03.03.2023 | 36,12 | 36,87 | 36,07 | 36,76 | 1,74% | 1.682,00 |
| 02.03.2023 | 34,98 | 36,14 | 34,55 | 36,13 | 3,11% | 1.352,00 |
| 01.03.2023 | 33,95 | 35,54 | 33,81 | 35,04 | 3,39% | 145,00 |
| 28.02.2023 | 33,72 | 34,03 | 32,98 | 33,89 | 0,50% | 300,00 |
| 27.02.2023 | 33,17 | 33,87 | 33,08 | 33,72 | 1,66% | 1.375,00 |
| 24.02.2023 | 33,14 | 33,56 | 32,88 | 33,17 | 0,09% | 1.250,00 |
| 23.02.2023 | 33,05 | 33,35 | 32,15 | 33,14 | -2,59% | 2.165,00 |
| 22.02.2023 | 34,03 | 34,12 | 33,70 | 34,02 | -0,03% | 115,00 |
| 21.02.2023 | 33,78 | 34,18 | 33,53 | 34,03 | 0,74% | 50,00 |
| 20.02.2023 | 34,31 | 34,44 | 33,59 | 33,78 | -1,49% | 265,00 |
| 17.02.2023 | 34,25 | 34,49 | 33,82 | 34,29 | 0,00% | 262,00 |
| 16.02.2023 | 34,29 | 34,66 | 34,08 | 34,29 | 0,06% | 19,00 |
| 15.02.2023 | 33,95 | 34,29 | 33,59 | 34,27 | 0,62% | 268,00 |
| 14.02.2023 | 33,70 | 34,13 | 33,69 | 34,06 | 1,01% | 88,00 |
| 13.02.2023 | 33,45 | 33,80 | 33,32 | 33,72 | 0,72% | 1.018,00 |
| 10.02.2023 | 34,75 | 34,77 | 33,19 | 33,48 | -3,65% | 1.454,00 |
| 09.02.2023 | 34,87 | 35,16 | 34,65 | 34,75 | -0,09% | 706,00 |
| 08.02.2023 | 35,24 | 35,59 | 34,52 | 34,78 | -1,25% | 681,00 |
| 07.02.2023 | 35,53 | 35,59 | 34,86 | 35,22 | -0,87% | 165,00 |
| 06.02.2023 | 35,31 | 35,55 | 34,84 | 35,53 | 0,42% | 399,00 |
| 03.02.2023 | 35,40 | 35,57 | 34,81 | 35,38 | -0,17% | 545,00 |
| 02.02.2023 | 34,58 | 35,49 | 34,43 | 35,44 | 2,49% | 360,00 |
| 01.02.2023 | 34,65 | 34,67 | 34,26 | 34,58 | -0,32% | 1.879,00 |
| 31.01.2023 | 34,72 | 34,96 | 34,34 | 34,69 | -0,20% | 351,00 |
| 30.01.2023 | 35,27 | 35,28 | 34,60 | 34,76 | -1,61% | 240,00 |
| 27.01.2023 | 35,59 | 35,59 | 34,88 | 35,33 | -0,79% | 1.007,00 |
| 26.01.2023 | 35,53 | 35,76 | 35,15 | 35,61 | 0,39% | 260,00 |
| 25.01.2023 | 35,20 | 35,49 | 34,90 | 35,47 | 0,65% | 187,00 |
| 24.01.2023 | 35,84 | 35,88 | 34,83 | 35,24 | -1,67% | 189,00 |
| 23.01.2023 | 36,49 | 36,55 | 35,65 | 35,84 | -1,73% | 20,00 |
| 20.01.2023 | 36,01 | 36,59 | 35,83 | 36,47 | 1,28% | 194,00 |
| 19.01.2023 | 36,95 | 36,95 | 35,88 | 36,01 | -2,49% | 540,00 |
| 18.01.2023 | 37,11 | 37,28 | 36,84 | 36,93 | -0,38% | 309,00 |
| 17.01.2023 | 37,10 | 37,43 | 36,53 | 37,07 | -0,13% | 412,00 |
| 16.01.2023 | 36,45 | 37,15 | 36,31 | 37,12 | 1,73% | 103,00 |
| 13.01.2023 | 36,48 | 36,94 | 36,28 | 36,49 | 0,03% | 310,00 |
| 12.01.2023 | 36,21 | 36,69 | 36,08 | 36,48 | 0,86% | 613,00 |
| 11.01.2023 | 36,40 | 36,83 | 36,06 | 36,17 | -0,90% | 395,00 |
| 10.01.2023 | 36,53 | 36,57 | 35,93 | 36,50 | 0,25% | 100,00 |
| 09.01.2023 | 36,68 | 36,87 | 36,02 | 36,41 | -0,63% | 814,00 |
| 06.01.2023 | 37,16 | 37,17 | 36,29 | 36,64 | -1,24% | 62,00 |
| 05.01.2023 | 37,64 | 37,67 | 36,94 | 37,10 | -1,54% | 325,00 |
| 04.01.2023 | 37,16 | 37,73 | 37,15 | 37,68 | 1,51% | 860,00 |
| 03.01.2023 | 36,46 | 37,55 | 36,42 | 37,12 | 1,67% | 430,00 |
| 02.01.2023 | 36,95 | 37,20 | 36,16 | 36,51 | -1,59% | 543,00 |
| 30.12.2022 | 36,60 | 37,12 | 36,33 | 37,10 | 1,15% | 220,00 |
| 29.12.2022 | 36,04 | 36,74 | 35,79 | 36,68 | 1,78% | 229,00 |
| 28.12.2022 | 35,86 | 36,23 | 35,79 | 36,04 | 0,56% | - |
| 27.12.2022 | 35,95 | 36,14 | 35,67 | 35,84 | 0,08% | 188,00 |
| 23.12.2022 | 35,68 | 35,93 | 35,46 | 35,81 | 0,42% | 171,00 |
| 22.12.2022 | 35,80 | 36,54 | 35,55 | 35,66 | -0,20% | 84,00 |
| 21.12.2022 | 35,70 | 36,30 | 35,28 | 35,73 | 0,08% | 75,00 |
| 20.12.2022 | 34,84 | 36,02 | 34,47 | 35,70 | 1,80% | 1.061,00 |
| 19.12.2022 | 33,84 | 35,44 | 33,77 | 35,07 | 3,76% | 436,00 |
| 16.12.2022 | 34,03 | 34,03 | 33,60 | 33,80 | -0,62% | 221,00 |
| 15.12.2022 | 34,79 | 35,14 | 33,94 | 34,01 | -2,35% | 550,00 |
| 14.12.2022 | 35,05 | 35,20 | 34,47 | 34,83 | -0,51% | 145,00 |
| 13.12.2022 | 34,60 | 35,85 | 34,43 | 35,01 | 1,07% | 421,00 |
| 12.12.2022 | 34,85 | 34,92 | 34,16 | 34,64 | -0,77% | 329,00 |
| 09.12.2022 | 34,56 | 35,22 | 34,50 | 34,91 | 1,16% | 30,00 |
| 08.12.2022 | 34,81 | 35,07 | 34,36 | 34,51 | -1,03% | - |
| 07.12.2022 | 34,64 | 35,12 | 34,53 | 34,87 | 0,55% | 21,00 |
| 06.12.2022 | 36,21 | 36,39 | 34,63 | 34,68 | -4,30% | 380,00 |
| 05.12.2022 | 35,60 | 36,49 | 35,60 | 36,24 | 0,92% | 104,00 |
| 02.12.2022 | 35,41 | 36,06 | 35,17 | 35,91 | 1,18% | 133,00 |
| 01.12.2022 | 35,12 | 35,87 | 34,99 | 35,49 | 1,23% | 31,00 |
| 30.11.2022 | 34,83 | 35,11 | 34,56 | 35,06 | 0,66% | 30,00 |
| 29.11.2022 | 35,16 | 35,42 | 34,65 | 34,83 | -0,66% | 620,00 |
| 28.11.2022 | 35,28 | 35,41 | 34,66 | 35,06 | -0,93% | 102,00 |
| 25.11.2022 | 37,63 | 37,65 | 35,22 | 35,39 | -6,00% | 541,00 |
| 24.11.2022 | 37,71 | 38,07 | 37,22 | 37,65 | -0,05% | 100,00 |
| 23.11.2022 | 37,46 | 37,70 | 36,88 | 37,67 | 0,56% | 211,00 |
| 22.11.2022 | 37,75 | 38,22 | 37,39 | 37,46 | -0,87% | 646,00 |
| 21.11.2022 | 38,20 | 38,29 | 37,14 | 37,79 | -1,23% | 1.182,00 |
| 18.11.2022 | 36,94 | 38,40 | 36,62 | 38,26 | 3,57% | 349,00 |
| 17.11.2022 | 37,20 | 37,49 | 36,75 | 36,94 | -0,38% | 424,00 |
| 16.11.2022 | 38,52 | 38,63 | 36,93 | 37,08 | -3,44% | 939,00 |
| 15.11.2022 | 38,19 | 38,79 | 37,84 | 38,40 | 0,87% | 368,00 |
| 14.11.2022 | 37,88 | 38,52 | 37,39 | 38,07 | 0,34% | 625,00 |
| 11.11.2022 | 35,78 | 38,01 | 35,75 | 37,94 | 6,54% | 2.690,00 |
| 10.11.2022 | 34,60 | 35,80 | 33,22 | 35,61 | 3,10% | 273,00 |
| 09.11.2022 | 33,88 | 34,69 | 33,68 | 34,54 | 1,86% | 337,00 |
| 08.11.2022 | 33,52 | 34,12 | 32,76 | 33,91 | 1,28% | 75,00 |
| 07.11.2022 | 32,73 | 33,69 | 32,30 | 33,48 | 2,10% | 570,00 |
| 04.11.2022 | 31,60 | 32,79 | 31,57 | 32,79 | 4,10% | 411,00 |
| 03.11.2022 | 31,67 | 31,99 | 30,53 | 31,50 | -1,35% | 618,00 |