39,800€
0,19%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 39,65 | 39,65 | 39,55 | 39,63 | -0,25% | - |
| 26.10.2026 | 39,70 | 39,73 | 39,55 | 39,73 | 0,44% | 54,00 |
| 23.10.2026 | 39,45 | 39,80 | 39,30 | 39,55 | 0,00% | 1.326,00 |
| 22.10.2026 | 39,48 | 39,93 | 39,15 | 39,55 | 0,06% | 32,00 |
| 21.10.2026 | 38,80 | 39,80 | 38,35 | 39,53 | 2,66% | 974,00 |
| 20.10.2026 | 38,68 | 39,00 | 38,30 | 38,50 | 0,39% | 101,00 |
| 19.10.2026 | 38,23 | 38,38 | 38,20 | 38,35 | 0,13% | - |
| 16.10.2026 | 38,25 | 38,58 | 38,08 | 38,30 | 1,06% | 9,00 |
| 15.10.2026 | 36,75 | 37,93 | 36,75 | 37,90 | 2,29% | 525,00 |
| 14.10.2026 | 36,90 | 37,30 | 36,68 | 37,05 | -0,87% | 528,00 |
| 13.10.2026 | 37,38 | 37,45 | 37,38 | 37,38 | 0,27% | - |
| 12.10.2026 | 37,38 | 37,78 | 37,20 | 37,28 | -1,00% | 1.645,00 |
| 09.10.2026 | 37,30 | 38,05 | 37,23 | 37,65 | -0,13% | - |
| 08.10.2026 | 37,75 | 37,75 | 37,70 | 37,70 | 0,27% | - |
| 07.10.2026 | 37,75 | 37,90 | 37,45 | 37,60 | -0,79% | 592,00 |
| 06.10.2026 | 37,70 | 38,03 | 37,63 | 37,90 | 0,26% | - |
| 05.10.2026 | 37,58 | 37,83 | 37,50 | 37,80 | 0,07% | - |
| 02.10.2026 | 37,73 | 38,13 | 37,68 | 37,78 | -0,92% | 326,00 |
| 01.10.2026 | 38,48 | 38,58 | 37,93 | 38,13 | -1,80% | 850,00 |
| 30.09.2026 | 38,23 | 38,93 | 38,23 | 38,83 | 1,37% | - |
| 29.09.2026 | 38,28 | 38,33 | 37,83 | 38,30 | 0,86% | 77,00 |
| 28.09.2026 | 37,93 | 38,08 | 37,83 | 37,98 | 0,66% | - |
| 25.09.2026 | 37,38 | 37,78 | 37,35 | 37,73 | -0,20% | 1.241,00 |
| 24.09.2026 | 37,83 | 37,83 | 37,75 | 37,80 | 1,68% | 7,00 |
| 23.09.2026 | 37,28 | 37,38 | 36,90 | 37,18 | -0,54% | 157,00 |
| 22.09.2026 | 37,38 | 37,68 | 37,15 | 37,38 | 1,15% | 952,00 |
| 21.09.2026 | 37,05 | 37,48 | 36,90 | 36,95 | 0,27% | 700,00 |
| 18.09.2026 | 38,00 | 38,00 | 36,80 | 36,85 | -3,47% | 1.975,00 |
| 17.09.2026 | 38,10 | 38,25 | 38,10 | 38,18 | 0,00% | - |
| 16.09.2026 | 38,03 | 38,28 | 37,88 | 38,18 | 0,00% | 80,00 |
| 15.09.2026 | 37,98 | 38,18 | 37,98 | 38,18 | -0,39% | 64,00 |
| 14.09.2026 | 38,53 | 38,85 | 38,28 | 38,33 | -1,73% | 3.002,00 |
| 11.09.2026 | 38,88 | 39,00 | 38,88 | 39,00 | 0,06% | - |
| 10.09.2026 | 39,03 | 39,30 | 38,75 | 38,98 | -0,19% | 507,00 |
| 09.09.2026 | 39,05 | 39,33 | 39,03 | 39,05 | -0,95% | - |
| 08.09.2026 | 39,23 | 39,53 | 39,13 | 39,43 | 0,57% | 98,00 |
| 07.09.2026 | 39,08 | 39,25 | 38,63 | 39,20 | 0,58% | 88,00 |
| 04.09.2026 | 39,28 | 39,40 | 38,90 | 38,98 | -0,06% | - |
| 03.09.2026 | 39,13 | 39,25 | 38,83 | 39,00 | 0,45% | 873,00 |
| 02.09.2026 | 38,98 | 38,98 | 38,83 | 38,83 | -0,58% | 129,00 |
| 01.09.2026 | 39,23 | 39,28 | 38,98 | 39,05 | -0,51% | - |
| 31.08.2026 | 39,55 | 39,75 | 38,90 | 39,25 | 0,19% | 113,00 |
| 28.08.2026 | 39,53 | 39,70 | 38,93 | 39,18 | -0,76% | 393,00 |
| 27.08.2026 | 38,85 | 39,78 | 38,48 | 39,48 | 1,61% | 928,00 |
| 26.08.2026 | 39,20 | 39,25 | 38,10 | 38,85 | -2,45% | 738,00 |
| 25.08.2026 | 39,45 | 39,90 | 39,10 | 39,83 | 2,58% | 387,00 |
| 24.08.2026 | 39,03 | 39,33 | 38,80 | 38,83 | -1,21% | 876,00 |
| 21.08.2026 | 39,30 | 39,85 | 38,25 | 39,30 | -5,87% | 8.976,00 |
| 20.08.2026 | 41,58 | 41,78 | 41,33 | 41,75 | 1,03% | 100,00 |
| 19.08.2026 | 40,93 | 41,33 | 40,80 | 41,33 | 2,61% | 9,00 |
| 18.08.2026 | 40,58 | 40,58 | 40,25 | 40,28 | -0,68% | - |
| 17.08.2026 | 40,70 | 40,98 | 40,25 | 40,55 | -0,37% | 924,00 |
| 14.08.2026 | 40,55 | 40,83 | 40,40 | 40,70 | 0,25% | 35,00 |
| 13.08.2026 | 40,73 | 40,75 | 40,58 | 40,60 | -0,61% | - |
| 12.08.2026 | 41,50 | 41,68 | 40,83 | 40,85 | -1,80% | 1.380,00 |
| 11.08.2026 | 41,93 | 41,93 | 41,33 | 41,60 | -0,24% | 3.528,00 |
| 10.08.2026 | 42,08 | 42,18 | 41,65 | 41,70 | -1,01% | 643,00 |
| 07.08.2026 | 42,10 | 42,28 | 41,80 | 42,13 | 1,44% | 766,00 |
| 06.08.2026 | 41,50 | 41,58 | 41,48 | 41,53 | -0,89% | - |
| 05.08.2026 | 41,80 | 42,10 | 41,58 | 41,90 | 0,54% | 763,00 |
| 04.08.2026 | 41,55 | 41,93 | 41,03 | 41,68 | 0,54% | 10,00 |
| 03.08.2026 | 40,65 | 41,55 | 40,48 | 41,45 | -0,18% | 322,00 |
| 31.07.2026 | 41,55 | 41,78 | 41,30 | 41,53 | -0,54% | 100,00 |
| 30.07.2026 | 41,28 | 42,10 | 41,13 | 41,75 | 0,85% | 2.020,00 |
| 29.07.2026 | 41,28 | 41,88 | 41,18 | 41,40 | 1,66% | 140,00 |
| 28.07.2026 | 40,35 | 40,88 | 40,15 | 40,73 | 2,32% | 750,00 |
| 27.07.2026 | 39,63 | 40,03 | 39,43 | 39,80 | 1,86% | 423,00 |
| 24.07.2026 | 39,20 | 39,63 | 38,95 | 39,08 | 0,06% | 658,00 |
| 23.07.2026 | 39,45 | 39,60 | 38,95 | 39,05 | -0,89% | 810,00 |
| 22.07.2026 | 39,68 | 39,88 | 39,15 | 39,40 | -1,81% | 357,00 |
| 21.07.2026 | 40,08 | 40,15 | 40,08 | 40,13 | -0,19% | - |
| 20.07.2026 | 39,88 | 40,43 | 39,38 | 40,20 | 0,69% | 100,00 |
| 17.07.2026 | 40,23 | 40,55 | 39,93 | 39,93 | -0,99% | 246,00 |
| 16.07.2026 | 39,50 | 40,45 | 39,28 | 40,33 | 2,54% | 1.770,00 |
| 15.07.2026 | 39,75 | 39,90 | 38,73 | 39,33 | -0,69% | 1.080,00 |
| 14.07.2026 | 40,53 | 40,53 | 39,58 | 39,60 | -2,52% | 2.101,00 |
| 13.07.2026 | 41,08 | 41,08 | 40,35 | 40,63 | -0,55% | 1.604,00 |
| 10.07.2026 | 41,15 | 41,35 | 40,05 | 40,85 | -3,08% | 3.153,00 |
| 09.07.2026 | 43,15 | 43,23 | 41,83 | 42,15 | -2,26% | 2.007,00 |
| 08.07.2026 | 43,80 | 43,98 | 42,88 | 43,13 | -2,60% | 5.484,00 |
| 07.07.2026 | 43,85 | 44,63 | 43,70 | 44,28 | 0,23% | - |
| 06.07.2026 | 44,00 | 44,18 | 44,00 | 44,18 | 0,23% | - |
| 03.07.2026 | 43,95 | 44,28 | 43,55 | 44,08 | 0,40% | 1.159,00 |
| 02.07.2026 | 43,40 | 43,93 | 43,25 | 43,90 | 1,33% | 1.730,00 |
| 01.07.2026 | 42,98 | 43,45 | 42,78 | 43,33 | 0,35% | 295,00 |
| 30.06.2026 | 43,63 | 43,85 | 42,98 | 43,18 | -0,46% | 100,00 |
| 29.06.2026 | 43,35 | 43,75 | 43,15 | 43,38 | 0,23% | - |
| 26.06.2026 | 43,10 | 43,35 | 43,05 | 43,28 | 0,12% | 50,00 |
| 25.06.2026 | 43,73 | 43,78 | 43,00 | 43,23 | -1,14% | 765,00 |
| 24.06.2026 | 42,98 | 43,90 | 42,33 | 43,73 | 1,75% | 975,00 |
| 23.06.2026 | 43,30 | 43,53 | 42,88 | 42,98 | 0,64% | 20,00 |
| 22.06.2026 | 43,83 | 44,00 | 42,58 | 42,70 | -2,40% | 272,00 |
| 19.06.2026 | 43,38 | 44,10 | 43,08 | 43,75 | 1,63% | 28,00 |
| 18.06.2026 | 43,75 | 43,95 | 43,05 | 43,05 | -1,66% | 210,00 |
| 17.06.2026 | 44,93 | 45,15 | 43,13 | 43,78 | -2,45% | 1.446,00 |
| 16.06.2026 | 44,85 | 44,95 | 44,25 | 44,88 | -0,61% | 514,00 |
| 15.06.2026 | 45,80 | 46,18 | 45,05 | 45,15 | -0,28% | 734,00 |
| 12.06.2026 | 45,13 | 45,68 | 44,98 | 45,28 | 1,34% | 692,00 |
| 11.06.2026 | 44,13 | 44,95 | 43,60 | 44,68 | 0,73% | 3.449,00 |
| 10.06.2026 | 41,50 | 44,73 | 41,50 | 44,35 | 6,80% | 2.727,00 |