42,580€
-0,42%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,72 | 42,90 | 42,40 | 42,58 | -0,42% | 2.291,00 |
27.03.2024 | 42,38 | 42,78 | 42,30 | 42,76 | 0,94% | 3.632,00 |
26.03.2024 | 42,24 | 42,88 | 42,12 | 42,36 | 0,38% | 6.658,00 |
25.03.2024 | 41,94 | 42,50 | 41,56 | 42,20 | 0,57% | 7.775,00 |
22.03.2024 | 41,94 | 42,08 | 41,60 | 41,96 | 0,05% | 5.111,00 |
21.03.2024 | 42,40 | 42,40 | 41,86 | 41,94 | -0,05% | 2.555,00 |
20.03.2024 | 41,90 | 42,02 | 41,58 | 41,96 | -0,24% | 2.693,00 |
19.03.2024 | 42,40 | 42,40 | 41,90 | 42,06 | -0,85% | 3.323,00 |
18.03.2024 | 42,14 | 42,46 | 42,00 | 42,42 | -0,14% | 4.897,00 |
15.03.2024 | 42,12 | 42,60 | 42,08 | 42,48 | 0,00% | 4.192,00 |
14.03.2024 | 42,62 | 42,62 | 42,28 | 42,48 | -0,70% | 2.268,00 |
13.03.2024 | 42,96 | 43,32 | 42,36 | 42,78 | -0,42% | 4.422,00 |
12.03.2024 | 41,82 | 43,06 | 41,68 | 42,96 | 3,27% | 8.432,00 |
11.03.2024 | 41,04 | 41,98 | 41,04 | 41,60 | 0,34% | 6.920,00 |
08.03.2024 | 41,18 | 41,48 | 40,96 | 41,46 | -0,24% | 4.875,00 |
07.03.2024 | 41,58 | 41,58 | 40,82 | 41,56 | 0,78% | 6.054,00 |
06.03.2024 | 41,84 | 41,90 | 41,24 | 41,24 | -1,76% | 5.166,00 |
05.03.2024 | 42,00 | 42,20 | 41,56 | 41,98 | -0,14% | 3.373,00 |
04.03.2024 | 42,94 | 42,94 | 41,96 | 42,04 | -1,36% | 7.107,00 |
01.03.2024 | 44,08 | 44,08 | 42,08 | 42,62 | -2,16% | 8.461,00 |
29.02.2024 | 42,52 | 45,02 | 42,52 | 43,56 | -1,71% | 14.221,00 |
28.02.2024 | 43,24 | 44,56 | 43,24 | 44,32 | 1,65% | 4.623,00 |
27.02.2024 | 43,52 | 43,82 | 43,20 | 43,60 | 0,18% | 3.631,00 |
26.02.2024 | 43,50 | 43,98 | 43,50 | 43,52 | -0,87% | 2.620,00 |
23.02.2024 | 44,02 | 44,16 | 43,52 | 43,90 | -0,36% | 3.181,00 |
22.02.2024 | 43,96 | 44,42 | 43,60 | 44,06 | 0,23% | 3.332,00 |
21.02.2024 | 43,44 | 44,24 | 43,44 | 43,96 | 1,29% | 2.596,00 |
20.02.2024 | 43,76 | 43,92 | 43,40 | 43,40 | -1,68% | 8.593,00 |
19.02.2024 | 44,04 | 44,30 | 43,66 | 44,14 | 0,23% | 6.874,00 |
16.02.2024 | 43,38 | 44,82 | 43,38 | 44,04 | 1,57% | 7.920,00 |
15.02.2024 | 44,32 | 44,70 | 43,32 | 43,36 | -2,39% | 3.519,00 |
14.02.2024 | 43,68 | 44,70 | 43,68 | 44,42 | 1,74% | 4.386,00 |
13.02.2024 | 44,42 | 44,72 | 43,24 | 43,66 | -1,76% | 5.741,00 |
12.02.2024 | 43,88 | 44,74 | 43,88 | 44,44 | 1,32% | 9.121,00 |
09.02.2024 | 44,80 | 44,96 | 43,80 | 43,86 | -2,14% | 2.246,00 |
08.02.2024 | 45,26 | 45,26 | 44,38 | 44,82 | -1,45% | 2.726,00 |
07.02.2024 | 45,24 | 45,48 | 44,96 | 45,48 | 0,53% | 4.492,00 |
06.02.2024 | 45,00 | 45,50 | 44,92 | 45,24 | -0,26% | 4.915,00 |
05.02.2024 | 45,22 | 45,58 | 44,94 | 45,36 | 0,18% | 6.113,00 |
02.02.2024 | 46,16 | 46,16 | 44,94 | 45,28 | -1,86% | 6.439,00 |
01.02.2024 | 47,98 | 48,20 | 45,64 | 46,14 | -3,92% | 5.435,00 |
31.01.2024 | 48,02 | 48,78 | 48,02 | 48,02 | 0,33% | 3.220,00 |
30.01.2024 | 48,30 | 48,72 | 47,64 | 47,86 | -0,04% | 3.810,00 |
29.01.2024 | 47,94 | 48,00 | 47,54 | 47,88 | 0,50% | 1.093,00 |
26.01.2024 | 47,02 | 48,00 | 47,02 | 47,64 | 1,32% | 5.556,00 |
25.01.2024 | 47,08 | 47,36 | 47,02 | 47,02 | -0,08% | 1.638,00 |
24.01.2024 | 47,12 | 47,62 | 47,06 | 47,06 | 0,09% | 3.845,00 |
23.01.2024 | 48,64 | 48,64 | 47,02 | 47,02 | -2,65% | 1.056,00 |
22.01.2024 | 48,20 | 48,70 | 47,64 | 48,30 | 1,05% | 1.867,00 |
19.01.2024 | 47,90 | 48,28 | 47,38 | 47,80 | 0,17% | 3.993,00 |
18.01.2024 | 47,40 | 48,20 | 47,40 | 47,72 | 1,32% | 3.514,00 |
17.01.2024 | 47,42 | 47,46 | 46,62 | 47,10 | -0,72% | 3.759,00 |
16.01.2024 | 48,08 | 48,46 | 47,44 | 47,44 | -2,27% | 7.224,00 |
15.01.2024 | 48,28 | 48,60 | 48,02 | 48,54 | 0,17% | 2.552,00 |
12.01.2024 | 47,22 | 48,48 | 47,20 | 48,46 | 2,54% | 2.084,00 |
11.01.2024 | 47,56 | 47,94 | 47,24 | 47,26 | -0,30% | 2.861,00 |
10.01.2024 | 47,86 | 48,22 | 47,06 | 47,40 | -1,82% | 3.690,00 |
09.01.2024 | 47,64 | 48,30 | 47,16 | 48,28 | 0,54% | 17.168,00 |
08.01.2024 | 46,74 | 48,02 | 46,30 | 48,02 | 2,74% | 6.170,00 |
05.01.2024 | 46,46 | 46,94 | 46,38 | 46,74 | 0,52% | 3.964,00 |
04.01.2024 | 46,48 | 47,12 | 46,44 | 46,50 | -0,68% | 2.841,00 |
03.01.2024 | 47,34 | 47,52 | 46,42 | 46,82 | -1,10% | 8.758,00 |
02.01.2024 | 48,52 | 48,88 | 47,34 | 47,34 | -2,59% | 4.277,00 |
29.12.2023 | 48,98 | 48,98 | 48,60 | 48,60 | -0,16% | 1.991,00 |
28.12.2023 | 48,38 | 49,00 | 48,38 | 48,68 | 0,66% | 4.583,00 |
27.12.2023 | 47,92 | 48,78 | 47,62 | 48,36 | 0,17% | 4.044,00 |
22.12.2023 | 48,20 | 48,56 | 48,02 | 48,28 | 0,08% | 3.599,00 |
21.12.2023 | 48,62 | 49,18 | 48,20 | 48,24 | -1,19% | 6.587,00 |
20.12.2023 | 48,94 | 49,16 | 48,42 | 48,82 | 0,12% | 4.682,00 |
19.12.2023 | 48,88 | 50,30 | 48,74 | 48,76 | -0,08% | 13.179,00 |
18.12.2023 | 49,10 | 49,46 | 48,44 | 48,80 | -1,37% | 7.136,00 |
15.12.2023 | 48,22 | 49,48 | 48,22 | 49,48 | 1,89% | 8.085,00 |
14.12.2023 | 48,48 | 49,50 | 47,96 | 48,56 | 1,85% | 13.037,00 |
13.12.2023 | 47,40 | 48,26 | 47,40 | 47,68 | 0,68% | 6.967,00 |
12.12.2023 | 47,64 | 47,98 | 47,16 | 47,36 | -0,59% | 4.072,00 |
11.12.2023 | 46,60 | 47,64 | 46,60 | 47,64 | 2,19% | 5.915,00 |
08.12.2023 | 46,14 | 46,98 | 46,14 | 46,62 | 1,04% | 2.071,00 |
07.12.2023 | 46,44 | 46,50 | 45,98 | 46,14 | -0,47% | 2.600,00 |
06.12.2023 | 46,42 | 46,94 | 45,82 | 46,36 | -0,04% | 4.619,00 |
05.12.2023 | 46,22 | 46,76 | 46,02 | 46,38 | -0,13% | 4.180,00 |
04.12.2023 | 47,06 | 47,28 | 46,22 | 46,44 | -0,64% | 3.555,00 |
01.12.2023 | 48,36 | 48,56 | 46,68 | 46,74 | -2,91% | 4.418,00 |
30.11.2023 | 47,86 | 48,76 | 47,86 | 48,14 | 0,33% | 7.374,00 |
29.11.2023 | 47,38 | 48,28 | 47,38 | 47,98 | 0,50% | 3.565,00 |
28.11.2023 | 47,48 | 47,74 | 46,98 | 47,74 | 1,06% | 2.002,00 |
27.11.2023 | 46,92 | 47,44 | 46,74 | 47,24 | 1,11% | 5.355,00 |
24.11.2023 | 46,66 | 47,12 | 46,60 | 46,72 | -0,55% | 2.254,00 |
23.11.2023 | 47,18 | 47,36 | 46,78 | 46,98 | -0,04% | 3.855,00 |
22.11.2023 | 46,50 | 47,30 | 46,50 | 47,00 | 1,34% | 2.985,00 |
21.11.2023 | 45,82 | 46,68 | 45,80 | 46,38 | 0,22% | 3.071,00 |
20.11.2023 | 46,12 | 46,38 | 45,76 | 46,28 | 0,30% | 3.364,00 |
17.11.2023 | 45,64 | 46,66 | 45,54 | 46,14 | 1,14% | 5.894,00 |
16.11.2023 | 46,12 | 46,32 | 45,62 | 45,62 | -0,39% | 3.559,00 |
15.11.2023 | 44,86 | 46,02 | 44,58 | 45,80 | 2,10% | 7.768,00 |
14.11.2023 | 43,94 | 44,86 | 43,52 | 44,86 | 2,80% | 3.720,00 |
13.11.2023 | 43,60 | 43,96 | 43,22 | 43,64 | -0,05% | 3.044,00 |
10.11.2023 | 42,72 | 43,66 | 42,34 | 43,66 | 2,10% | 4.199,00 |
09.11.2023 | 40,50 | 43,44 | 40,50 | 42,76 | 7,71% | 18.119,00 |
08.11.2023 | 41,60 | 41,60 | 39,52 | 39,70 | -4,75% | 6.939,00 |
07.11.2023 | 41,04 | 41,68 | 40,62 | 41,68 | 1,86% | 1.176,00 |