42,520€
-0,63%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,79 | 42,79 | 42,36 | 42,51 | -0,65% | 50,00 |
27.03.2024 | 42,37 | 42,87 | 42,31 | 42,79 | 1,04% | 408,00 |
26.03.2024 | 42,45 | 42,87 | 42,23 | 42,35 | -0,24% | 52,00 |
25.03.2024 | 41,83 | 42,52 | 41,72 | 42,45 | 1,48% | 215,00 |
22.03.2024 | 42,17 | 42,17 | 41,58 | 41,83 | -0,81% | 184,00 |
21.03.2024 | 42,35 | 42,35 | 41,85 | 42,17 | -0,09% | 325,00 |
20.03.2024 | 41,93 | 42,21 | 41,62 | 42,21 | 0,67% | 82,00 |
19.03.2024 | 42,25 | 42,30 | 41,83 | 41,93 | -0,76% | 8,00 |
18.03.2024 | 42,39 | 42,47 | 41,92 | 42,25 | -0,28% | 100,00 |
15.03.2024 | 42,31 | 42,58 | 42,26 | 42,37 | 0,19% | 370,00 |
14.03.2024 | 42,57 | 42,72 | 42,16 | 42,29 | -0,66% | 380,00 |
13.03.2024 | 42,81 | 43,24 | 42,37 | 42,57 | -0,70% | 4,00 |
12.03.2024 | 41,89 | 43,00 | 41,63 | 42,87 | 2,34% | 165,00 |
11.03.2024 | 41,31 | 41,94 | 41,11 | 41,89 | 1,40% | 25,00 |
08.03.2024 | 41,39 | 41,43 | 40,94 | 41,31 | -0,19% | - |
07.03.2024 | 41,49 | 41,54 | 40,87 | 41,39 | -0,24% | 205,00 |
06.03.2024 | 42,01 | 42,07 | 41,34 | 41,49 | -1,28% | 573,00 |
05.03.2024 | 42,25 | 42,25 | 41,52 | 42,03 | -0,47% | 370,00 |
04.03.2024 | 42,41 | 42,79 | 41,95 | 42,23 | -0,33% | - |
01.03.2024 | 43,85 | 44,00 | 42,09 | 42,37 | -3,38% | 490,00 |
29.02.2024 | 44,39 | 45,04 | 42,75 | 43,85 | -1,17% | 1.700,00 |
28.02.2024 | 43,51 | 44,47 | 43,42 | 44,37 | 1,93% | 678,00 |
27.02.2024 | 43,63 | 43,85 | 43,30 | 43,53 | -0,32% | 75,00 |
26.02.2024 | 43,77 | 43,93 | 43,57 | 43,67 | -0,18% | - |
23.02.2024 | 44,27 | 44,29 | 43,65 | 43,75 | -1,17% | 46,00 |
22.02.2024 | 43,83 | 44,31 | 43,49 | 44,27 | 0,96% | 40,00 |
21.02.2024 | 43,65 | 44,19 | 43,44 | 43,85 | 0,46% | 49,00 |
20.02.2024 | 44,06 | 44,16 | 43,31 | 43,65 | -0,93% | 30,00 |
19.02.2024 | 44,25 | 44,37 | 43,65 | 44,06 | -0,43% | 68,00 |
16.02.2024 | 43,59 | 44,80 | 43,48 | 44,25 | 1,47% | 993,00 |
15.02.2024 | 44,35 | 44,62 | 43,37 | 43,61 | -1,71% | 660,00 |
14.02.2024 | 43,83 | 44,81 | 43,83 | 44,37 | 1,23% | 614,00 |
13.02.2024 | 44,62 | 44,83 | 43,14 | 43,83 | -1,73% | 100,00 |
12.02.2024 | 44,03 | 44,67 | 43,99 | 44,60 | 1,29% | 31,00 |
09.02.2024 | 44,65 | 44,86 | 43,79 | 44,03 | -1,39% | 400,00 |
08.02.2024 | 45,39 | 45,45 | 44,41 | 44,65 | -1,63% | 460,00 |
07.02.2024 | 45,12 | 45,59 | 44,98 | 45,39 | 0,60% | 30,00 |
06.02.2024 | 45,21 | 45,62 | 45,06 | 45,12 | -0,20% | - |
05.02.2024 | 45,51 | 45,75 | 44,95 | 45,21 | -0,57% | 50,00 |
02.02.2024 | 46,01 | 46,16 | 44,96 | 45,47 | -1,39% | - |
01.02.2024 | 48,07 | 48,39 | 45,57 | 46,11 | -4,08% | 740,00 |
31.01.2024 | 48,05 | 48,53 | 48,01 | 48,07 | 0,08% | 50,00 |
30.01.2024 | 48,23 | 48,80 | 47,92 | 48,03 | -0,41% | 10,00 |
29.01.2024 | 47,68 | 48,23 | 47,59 | 48,23 | 0,92% | 186,00 |
26.01.2024 | 47,13 | 47,97 | 47,01 | 47,79 | 1,40% | 10,00 |
25.01.2024 | 47,29 | 47,44 | 47,06 | 47,13 | -0,38% | 100,00 |
24.01.2024 | 47,23 | 47,59 | 47,17 | 47,31 | 0,13% | 315,00 |
23.01.2024 | 48,49 | 48,62 | 47,15 | 47,25 | -2,56% | 75,00 |
22.01.2024 | 47,93 | 48,64 | 47,85 | 48,49 | 1,13% | 406,00 |
19.01.2024 | 47,97 | 48,44 | 47,58 | 47,95 | -0,08% | 4,00 |
18.01.2024 | 47,33 | 48,18 | 47,27 | 47,99 | 1,39% | 400,00 |
17.01.2024 | 47,11 | 47,71 | 46,64 | 47,33 | -0,71% | 520,00 |
16.01.2024 | 48,19 | 48,22 | 47,57 | 47,67 | -1,24% | 286,00 |
15.01.2024 | 48,13 | 48,61 | 47,95 | 48,27 | 0,21% | 280,00 |
12.01.2024 | 47,30 | 48,52 | 47,13 | 48,17 | 1,75% | 296,00 |
11.01.2024 | 47,33 | 47,87 | 47,13 | 47,34 | -0,11% | 20,00 |
10.01.2024 | 48,01 | 48,17 | 47,08 | 47,39 | -1,41% | - |
09.01.2024 | 47,73 | 48,21 | 47,11 | 48,07 | 0,67% | 424,00 |
08.01.2024 | 46,61 | 47,85 | 46,26 | 47,75 | 2,40% | - |
05.01.2024 | 46,51 | 46,90 | 46,32 | 46,63 | 0,00% | 71,00 |
04.01.2024 | 46,63 | 47,14 | 46,44 | 46,63 | -0,13% | 51,00 |
03.01.2024 | 47,41 | 47,57 | 46,40 | 46,69 | -1,73% | 687,00 |
02.01.2024 | 48,66 | 48,87 | 47,38 | 47,51 | -2,36% | 976,00 |
29.12.2023 | 48,80 | 48,89 | 48,63 | 48,66 | -0,31% | - |
28.12.2023 | 48,55 | 48,98 | 48,43 | 48,81 | 0,39% | - |
27.12.2023 | 48,17 | 48,85 | 47,86 | 48,62 | 1,19% | 20,00 |
22.12.2023 | 48,28 | 48,70 | 48,05 | 48,05 | -0,64% | 50,00 |
21.12.2023 | 48,82 | 49,13 | 48,36 | 48,36 | -1,10% | 743,00 |
20.12.2023 | 48,88 | 49,21 | 48,37 | 48,90 | 0,08% | 300,00 |
19.12.2023 | 49,09 | 50,35 | 48,81 | 48,86 | -0,43% | 274,00 |
18.12.2023 | 49,29 | 49,45 | 48,43 | 49,07 | -0,33% | 12,00 |
15.12.2023 | 48,34 | 49,31 | 48,23 | 49,23 | 1,95% | 1.210,00 |
14.12.2023 | 47,74 | 49,57 | 47,74 | 48,29 | 1,15% | 420,00 |
13.12.2023 | 47,25 | 48,33 | 47,15 | 47,74 | 1,04% | 564,00 |
12.12.2023 | 47,58 | 48,01 | 47,17 | 47,25 | -0,61% | 55,00 |
11.12.2023 | 46,83 | 47,58 | 46,57 | 47,54 | 1,60% | 300,00 |
08.12.2023 | 46,33 | 47,01 | 46,19 | 46,79 | 1,21% | - |
07.12.2023 | 46,49 | 46,49 | 45,93 | 46,23 | -0,56% | 332,00 |
06.12.2023 | 46,55 | 46,88 | 45,78 | 46,49 | -0,13% | - |
05.12.2023 | 46,55 | 46,71 | 46,06 | 46,55 | 0,09% | 200,00 |
04.12.2023 | 46,95 | 47,22 | 46,26 | 46,51 | -1,02% | 140,00 |
01.12.2023 | 48,51 | 48,53 | 46,62 | 46,99 | -2,89% | 60,00 |
30.11.2023 | 48,19 | 48,85 | 47,84 | 48,39 | 0,58% | - |
29.11.2023 | 47,56 | 48,33 | 47,33 | 48,11 | 1,16% | 6,00 |
28.11.2023 | 47,28 | 47,59 | 46,98 | 47,56 | 0,59% | 166,00 |
27.11.2023 | 46,75 | 47,51 | 46,75 | 47,28 | 0,83% | 221,00 |
24.11.2023 | 47,13 | 47,19 | 46,56 | 46,89 | -0,51% | - |
23.11.2023 | 47,15 | 47,39 | 46,83 | 47,13 | -0,04% | - |
22.11.2023 | 46,53 | 47,32 | 46,40 | 47,15 | 1,33% | 107,00 |
21.11.2023 | 46,11 | 46,69 | 46,01 | 46,53 | 0,91% | 4,00 |
20.11.2023 | 45,89 | 46,47 | 45,74 | 46,11 | 0,39% | 100,00 |
17.11.2023 | 45,83 | 46,66 | 45,65 | 45,93 | 0,13% | 10,00 |
16.11.2023 | 46,05 | 46,41 | 45,79 | 45,87 | -0,30% | 620,00 |
15.11.2023 | 44,64 | 46,16 | 44,49 | 46,01 | 2,98% | 254,00 |
14.11.2023 | 43,74 | 44,72 | 43,58 | 44,68 | 1,99% | 40,00 |
13.11.2023 | 43,55 | 43,99 | 43,23 | 43,81 | 0,67% | 80,00 |
10.11.2023 | 42,69 | 43,63 | 42,20 | 43,52 | 1,90% | 203,00 |
09.11.2023 | 39,85 | 43,39 | 39,81 | 42,71 | 7,23% | 4.264,00 |
08.11.2023 | 41,47 | 41,66 | 39,46 | 39,83 | -4,00% | 122,00 |
07.11.2023 | 40,87 | 41,58 | 40,66 | 41,49 | 1,52% | 80,00 |