41,475€
-0,18%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |