40,875€
-0,67%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 40,30 | 41,15 | 40,15 | 41,08 | 1,73% | 802,00 |
| 09.12.2024 | 40,43 | 40,60 | 40,08 | 40,38 | -0,06% | 761,00 |
| 06.12.2024 | 39,55 | 40,53 | 39,55 | 40,40 | 1,64% | - |
| 05.12.2024 | 39,70 | 39,93 | 39,38 | 39,75 | 0,13% | 375,00 |
| 04.12.2024 | 39,00 | 39,75 | 38,98 | 39,70 | 1,79% | 325,00 |
| 03.12.2024 | 39,30 | 39,63 | 38,98 | 39,00 | -0,76% | 239,00 |
| 02.12.2024 | 39,10 | 39,90 | 38,93 | 39,30 | 0,51% | 763,00 |
| 29.11.2024 | 39,18 | 39,25 | 38,75 | 39,10 | -0,19% | 17,00 |
| 28.11.2024 | 39,03 | 39,23 | 38,83 | 39,18 | 0,38% | 313,00 |
| 27.11.2024 | 39,50 | 39,63 | 38,88 | 39,03 | -1,20% | 384,00 |
| 26.11.2024 | 40,03 | 40,03 | 39,40 | 39,50 | -1,31% | 445,00 |
| 25.11.2024 | 40,00 | 40,33 | 39,55 | 40,03 | 0,06% | 611,00 |
| 22.11.2024 | 39,65 | 40,15 | 39,50 | 40,00 | 1,01% | 110,00 |
| 21.11.2024 | 39,85 | 39,88 | 39,43 | 39,60 | -0,63% | 150,00 |
| 20.11.2024 | 40,30 | 40,40 | 39,63 | 39,85 | -0,87% | 1.203,00 |
| 19.11.2024 | 40,88 | 40,88 | 39,95 | 40,20 | -1,17% | 144,00 |
| 18.11.2024 | 41,18 | 41,30 | 40,28 | 40,68 | -1,21% | 530,00 |
| 15.11.2024 | 41,10 | 41,38 | 40,78 | 41,18 | 0,00% | 660,00 |
| 14.11.2024 | 40,80 | 41,30 | 40,43 | 41,18 | 0,92% | 151,00 |
| 13.11.2024 | 41,00 | 41,03 | 40,53 | 40,80 | -0,43% | 214,00 |
| 12.11.2024 | 41,78 | 41,78 | 40,85 | 40,98 | -1,97% | 455,00 |
| 11.11.2024 | 42,15 | 42,28 | 41,65 | 41,80 | -0,77% | 1.759,00 |
| 08.11.2024 | 42,30 | 42,35 | 41,78 | 42,13 | -0,41% | 1.228,00 |
| 07.11.2024 | 41,83 | 42,43 | 41,78 | 42,30 | 0,95% | 395,00 |
| 06.11.2024 | 41,70 | 42,43 | 41,20 | 41,90 | 0,30% | 242,00 |
| 05.11.2024 | 42,05 | 42,18 | 41,63 | 41,78 | -0,71% | 464,00 |
| 04.11.2024 | 42,80 | 42,90 | 41,90 | 42,08 | -1,69% | 70,00 |
| 01.11.2024 | 46,10 | 46,10 | 41,60 | 42,80 | -7,21% | 4.748,00 |
| 31.10.2024 | 47,38 | 47,38 | 45,53 | 46,13 | -2,64% | 499,00 |
| 30.10.2024 | 47,83 | 47,93 | 47,15 | 47,38 | -1,10% | 25,00 |
| 29.10.2024 | 47,80 | 48,35 | 47,70 | 47,90 | 0,21% | 50,00 |
| 28.10.2024 | 47,05 | 47,90 | 46,75 | 47,80 | 2,08% | 590,00 |
| 25.10.2024 | 46,85 | 47,05 | 46,65 | 46,83 | -0,05% | 2,00 |
| 24.10.2024 | 46,98 | 47,33 | 46,75 | 46,85 | -0,27% | 205,00 |
| 23.10.2024 | 47,28 | 47,28 | 46,93 | 46,98 | -0,58% | 160,00 |
| 22.10.2024 | 46,90 | 47,38 | 46,70 | 47,25 | 0,64% | - |
| 21.10.2024 | 47,20 | 47,43 | 46,88 | 46,95 | -0,53% | 255,00 |
| 18.10.2024 | 46,83 | 47,30 | 46,68 | 47,20 | 0,80% | 160,00 |
| 17.10.2024 | 46,93 | 47,18 | 46,55 | 46,83 | -0,21% | 307,00 |
| 16.10.2024 | 45,98 | 46,98 | 45,88 | 46,93 | 2,07% | 370,00 |
| 15.10.2024 | 45,83 | 46,55 | 45,73 | 45,98 | 0,33% | 253,00 |
| 14.10.2024 | 45,83 | 46,28 | 45,65 | 45,83 | 0,05% | 434,00 |
| 11.10.2024 | 45,55 | 45,90 | 45,45 | 45,80 | 0,55% | - |
| 10.10.2024 | 45,65 | 45,80 | 45,45 | 45,55 | -0,22% | 2,00 |
| 09.10.2024 | 45,45 | 45,80 | 45,33 | 45,65 | 0,44% | 59,00 |
| 08.10.2024 | 45,50 | 45,75 | 45,33 | 45,45 | -0,11% | 160,00 |
| 07.10.2024 | 45,60 | 45,68 | 45,20 | 45,50 | -0,16% | - |
| 04.10.2024 | 45,55 | 45,73 | 45,33 | 45,58 | 0,11% | 300,00 |
| 03.10.2024 | 45,50 | 45,95 | 45,40 | 45,53 | -0,60% | - |
| 02.10.2024 | 45,83 | 46,05 | 45,60 | 45,80 | -0,05% | - |
| 01.10.2024 | 46,43 | 46,60 | 45,78 | 45,83 | -1,24% | - |
| 30.09.2024 | 46,13 | 46,50 | 45,85 | 46,40 | 0,76% | 72,00 |
| 27.09.2024 | 45,93 | 46,65 | 45,78 | 46,05 | 0,33% | 150,00 |
| 26.09.2024 | 46,18 | 46,60 | 45,70 | 45,90 | 0,00% | 137,00 |
| 25.09.2024 | 45,90 | 46,00 | 45,68 | 45,90 | 0,00% | - |
| 24.09.2024 | 46,18 | 46,18 | 45,63 | 45,90 | -0,22% | - |
| 23.09.2024 | 45,98 | 46,25 | 45,43 | 46,00 | 0,11% | - |
| 20.09.2024 | 46,60 | 47,00 | 45,78 | 45,95 | -1,45% | - |
| 19.09.2024 | 46,85 | 47,48 | 46,58 | 46,63 | -0,48% | 374,00 |
| 18.09.2024 | 47,03 | 47,15 | 46,40 | 46,85 | -0,37% | 33,00 |
| 17.09.2024 | 46,55 | 47,48 | 46,50 | 47,03 | 1,07% | 335,00 |
| 16.09.2024 | 46,85 | 47,23 | 46,45 | 46,53 | -0,69% | 136,00 |
| 13.09.2024 | 46,73 | 47,05 | 46,45 | 46,85 | 0,27% | 730,00 |
| 12.09.2024 | 45,68 | 46,75 | 45,68 | 46,73 | 2,30% | 150,00 |
| 11.09.2024 | 45,28 | 45,85 | 44,98 | 45,68 | 0,94% | 316,00 |
| 10.09.2024 | 45,13 | 45,45 | 44,73 | 45,25 | 0,22% | - |
| 09.09.2024 | 44,05 | 45,15 | 43,70 | 45,15 | 2,61% | 351,00 |
| 06.09.2024 | 43,93 | 44,95 | 43,78 | 44,00 | 0,17% | 324,00 |
| 05.09.2024 | 43,78 | 44,03 | 43,45 | 43,93 | 0,40% | 63,00 |
| 04.09.2024 | 43,23 | 43,88 | 43,15 | 43,75 | 0,46% | 200,00 |
| 03.09.2024 | 44,33 | 44,35 | 43,43 | 43,55 | -1,75% | 500,00 |
| 02.09.2024 | 44,13 | 44,65 | 43,63 | 44,33 | 0,34% | 386,00 |
| 30.08.2024 | 42,10 | 44,98 | 42,10 | 44,18 | 4,93% | 1.520,00 |
| 29.08.2024 | 42,00 | 42,78 | 41,80 | 42,10 | 0,36% | 781,00 |
| 28.08.2024 | 41,85 | 42,33 | 41,85 | 41,95 | 0,24% | 50,00 |
| 27.08.2024 | 41,98 | 42,18 | 41,83 | 41,85 | -0,24% | - |
| 26.08.2024 | 41,73 | 42,23 | 41,58 | 41,95 | 0,42% | 140,00 |
| 23.08.2024 | 41,85 | 42,20 | 41,48 | 41,78 | -0,06% | 35,00 |
| 22.08.2024 | 41,45 | 41,93 | 41,20 | 41,80 | 0,84% | 100,00 |
| 21.08.2024 | 40,73 | 41,50 | 40,65 | 41,45 | 1,78% | 19,00 |
| 20.08.2024 | 41,15 | 41,33 | 40,68 | 40,73 | -1,03% | 633,00 |
| 19.08.2024 | 40,98 | 41,33 | 40,95 | 41,15 | 0,43% | 220,00 |
| 16.08.2024 | 40,98 | 41,18 | 40,75 | 40,98 | 0,00% | 13,00 |
| 15.08.2024 | 40,38 | 41,18 | 40,28 | 40,98 | 1,49% | 50,00 |
| 14.08.2024 | 40,38 | 40,55 | 40,10 | 40,38 | 0,00% | - |
| 13.08.2024 | 40,13 | 40,50 | 39,95 | 40,38 | 0,62% | - |
| 12.08.2024 | 40,18 | 40,35 | 39,73 | 40,13 | 0,00% | - |
| 09.08.2024 | 40,08 | 40,28 | 39,55 | 40,13 | -0,12% | 250,00 |
| 08.08.2024 | 40,55 | 40,68 | 39,83 | 40,18 | -0,74% | - |
| 07.08.2024 | 40,78 | 40,78 | 40,10 | 40,48 | 0,31% | 130,00 |
| 06.08.2024 | 40,45 | 40,73 | 39,70 | 40,35 | -0,43% | 500,00 |
| 05.08.2024 | 40,93 | 40,93 | 39,75 | 40,53 | -0,86% | 1.116,00 |