55,350€
-0,98%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,80 | 56,00 | 54,90 | 55,20 | -1,25% | 6.844,00 |
| 05.06.2025 | 55,90 | 56,40 | 55,70 | 55,90 | -0,36% | 5.435,00 |
| 04.06.2025 | 56,70 | 56,90 | 55,50 | 56,10 | -0,53% | 3.020,00 |
| 03.06.2025 | 56,80 | 56,90 | 55,60 | 56,40 | -0,70% | 16.027,00 |
| 02.06.2025 | 55,70 | 57,00 | 55,40 | 56,80 | 1,61% | 8.245,00 |
| 30.05.2025 | 55,90 | 56,60 | 55,70 | 55,90 | 0,00% | 5.665,00 |
| 29.05.2025 | 56,10 | 56,30 | 55,70 | 55,90 | -0,18% | 1.634,00 |
| 28.05.2025 | 56,40 | 56,40 | 55,60 | 56,00 | -0,88% | 7.716,00 |
| 27.05.2025 | 56,00 | 56,50 | 55,50 | 56,50 | 0,89% | 7.364,00 |
| 26.05.2025 | 55,50 | 56,20 | 55,50 | 56,00 | 1,08% | 7.298,00 |
| 23.05.2025 | 56,30 | 56,30 | 54,40 | 55,40 | -1,60% | 5.980,00 |
| 22.05.2025 | 56,50 | 56,90 | 55,60 | 56,30 | 0,00% | 8.458,00 |
| 21.05.2025 | 55,60 | 57,10 | 55,30 | 56,30 | 1,62% | 11.486,00 |
| 20.05.2025 | 55,70 | 56,10 | 55,40 | 55,40 | -1,07% | 6.672,00 |
| 19.05.2025 | 56,10 | 56,30 | 55,30 | 56,00 | -0,71% | 5.591,00 |
| 16.05.2025 | 55,50 | 56,70 | 55,50 | 56,40 | 1,62% | 18.313,00 |
| 15.05.2025 | 54,80 | 56,00 | 54,80 | 55,50 | 0,54% | 12.550,00 |
| 14.05.2025 | 54,50 | 55,40 | 54,50 | 55,20 | 1,28% | 7.377,00 |
| 13.05.2025 | 53,90 | 55,20 | 53,70 | 54,50 | 1,11% | 12.587,00 |
| 12.05.2025 | 53,90 | 54,50 | 53,40 | 53,90 | 0,00% | 14.929,00 |
| 09.05.2025 | 52,90 | 54,10 | 52,80 | 53,90 | 2,28% | 7.593,00 |
| 08.05.2025 | 54,10 | 54,10 | 52,20 | 52,70 | -2,04% | 11.406,00 |
| 07.05.2025 | 53,70 | 54,20 | 53,10 | 53,80 | -0,19% | 11.319,00 |
| 06.05.2025 | 54,20 | 54,70 | 52,70 | 53,90 | -0,55% | 17.846,00 |
| 05.05.2025 | 53,90 | 54,70 | 52,40 | 54,20 | 4,43% | 35.071,00 |
| 02.05.2025 | 49,55 | 52,90 | 49,55 | 51,90 | 4,85% | 38.650,00 |
| 30.04.2025 | 44,20 | 50,10 | 44,20 | 49,50 | 12,88% | 62.089,00 |
| 29.04.2025 | 43,65 | 44,10 | 43,30 | 43,85 | 0,57% | 2.926,00 |
| 28.04.2025 | 43,60 | 44,05 | 42,95 | 43,60 | -0,91% | 4.992,00 |
| 25.04.2025 | 44,20 | 44,30 | 43,60 | 44,00 | -0,34% | 2.217,00 |
| 24.04.2025 | 44,05 | 44,45 | 43,75 | 44,15 | 0,23% | 2.079,00 |
| 23.04.2025 | 43,95 | 44,30 | 43,80 | 44,05 | 0,46% | 5.111,00 |
| 22.04.2025 | 43,45 | 43,85 | 43,20 | 43,85 | 1,04% | 1.785,00 |
| 17.04.2025 | 43,45 | 43,60 | 43,40 | 43,40 | 0,70% | 423,00 |
| 16.04.2025 | 43,45 | 43,55 | 42,90 | 43,10 | -0,35% | 1.159,00 |
| 15.04.2025 | 42,85 | 43,25 | 42,60 | 43,25 | 1,29% | 3.019,00 |
| 14.04.2025 | 42,70 | 42,95 | 42,40 | 42,70 | 0,23% | 669,00 |
| 11.04.2025 | 42,05 | 42,95 | 41,25 | 42,60 | 3,02% | 3.047,00 |
| 10.04.2025 | 42,10 | 42,50 | 41,00 | 41,35 | -1,55% | 1.991,00 |
| 09.04.2025 | 40,10 | 42,00 | 39,50 | 42,00 | 4,09% | 6.049,00 |
| 08.04.2025 | 40,20 | 40,85 | 39,80 | 40,35 | 1,77% | 9.907,00 |
| 07.04.2025 | 39,95 | 40,75 | 38,20 | 39,65 | -1,86% | 17.534,00 |
| 04.04.2025 | 41,95 | 41,95 | 40,20 | 40,40 | -3,00% | 13.352,00 |
| 03.04.2025 | 42,50 | 42,50 | 41,65 | 41,65 | -2,34% | 3.065,00 |
| 02.04.2025 | 42,60 | 43,00 | 42,05 | 42,65 | 0,00% | 1.558,00 |
| 01.04.2025 | 42,10 | 42,65 | 41,95 | 42,65 | 1,19% | 2.855,00 |
| 31.03.2025 | 42,80 | 42,80 | 41,75 | 42,15 | -2,20% | 5.790,00 |
| 28.03.2025 | 43,20 | 43,40 | 42,85 | 43,10 | -0,46% | 2.501,00 |
| 27.03.2025 | 43,25 | 43,30 | 43,05 | 43,30 | -0,12% | 2.482,00 |
| 26.03.2025 | 43,90 | 43,95 | 43,25 | 43,35 | -0,91% | 4.347,00 |
| 25.03.2025 | 43,30 | 44,10 | 43,25 | 43,75 | 0,69% | 3.817,00 |
| 24.03.2025 | 44,05 | 44,35 | 43,25 | 43,45 | -0,91% | 3.416,00 |
| 21.03.2025 | 44,80 | 45,10 | 43,65 | 43,85 | -2,77% | 3.915,00 |
| 20.03.2025 | 44,60 | 45,10 | 44,20 | 45,10 | 1,12% | 1.909,00 |
| 19.03.2025 | 44,30 | 44,90 | 44,05 | 44,60 | 0,68% | 3.091,00 |
| 18.03.2025 | 44,00 | 44,45 | 43,90 | 44,30 | -0,11% | 3.226,00 |
| 17.03.2025 | 43,85 | 44,35 | 43,60 | 44,35 | 1,72% | 16.579,00 |
| 14.03.2025 | 43,85 | 44,30 | 43,55 | 43,60 | -1,02% | 2.797,00 |
| 13.03.2025 | 43,95 | 44,10 | 43,35 | 44,05 | 0,00% | 2.972,00 |
| 12.03.2025 | 44,25 | 44,50 | 43,85 | 44,05 | -0,34% | 7.240,00 |
| 11.03.2025 | 45,80 | 46,05 | 43,70 | 44,20 | -2,54% | 9.993,00 |
| 10.03.2025 | 46,40 | 46,40 | 45,25 | 45,35 | -1,73% | 8.067,00 |
| 07.03.2025 | 45,65 | 46,40 | 45,20 | 46,15 | 0,98% | 6.920,00 |
| 06.03.2025 | 45,50 | 46,50 | 45,15 | 45,70 | -0,11% | 6.944,00 |
| 05.03.2025 | 44,55 | 45,75 | 44,30 | 45,75 | 2,81% | 14.419,00 |
| 04.03.2025 | 41,05 | 46,00 | 41,05 | 44,50 | 8,14% | 35.840,00 |
| 03.03.2025 | 41,25 | 41,95 | 41,00 | 41,15 | -0,48% | 5.681,00 |
| 28.02.2025 | 41,05 | 41,35 | 41,00 | 41,35 | 0,36% | 4.593,00 |
| 27.02.2025 | 41,60 | 41,90 | 41,20 | 41,20 | -1,55% | 6.065,00 |
| 26.02.2025 | 41,40 | 41,85 | 41,40 | 41,85 | 1,33% | 2.417,00 |
| 25.02.2025 | 41,75 | 41,90 | 41,30 | 41,30 | -1,08% | 7.528,00 |
| 24.02.2025 | 41,60 | 41,80 | 41,45 | 41,75 | 0,36% | 5.647,00 |
| 21.02.2025 | 41,70 | 42,10 | 41,60 | 41,60 | -0,24% | 5.045,00 |
| 20.02.2025 | 42,50 | 42,50 | 41,40 | 41,70 | -1,42% | 7.942,00 |
| 19.02.2025 | 43,05 | 43,05 | 42,05 | 42,30 | -1,63% | 8.481,00 |
| 18.02.2025 | 42,95 | 43,25 | 42,75 | 43,00 | 0,23% | 5.334,00 |
| 17.02.2025 | 42,70 | 43,25 | 42,70 | 42,90 | -0,58% | 9.105,00 |
| 14.02.2025 | 43,90 | 43,90 | 42,60 | 43,15 | -1,15% | 9.388,00 |
| 13.02.2025 | 43,40 | 44,00 | 42,85 | 43,65 | 0,58% | 3.747,00 |
| 12.02.2025 | 43,30 | 43,80 | 43,15 | 43,40 | 0,58% | 4.254,00 |
| 11.02.2025 | 43,10 | 43,30 | 42,85 | 43,15 | 0,00% | 4.043,00 |
| 10.02.2025 | 43,40 | 43,90 | 42,85 | 43,15 | -1,26% | 4.985,00 |
| 07.02.2025 | 44,10 | 44,40 | 43,35 | 43,70 | -0,68% | 4.511,00 |
| 06.02.2025 | 44,00 | 44,45 | 43,90 | 44,00 | -0,11% | 5.217,00 |
| 05.02.2025 | 43,50 | 44,15 | 43,20 | 44,05 | 1,15% | 4.806,00 |
| 04.02.2025 | 43,35 | 43,90 | 43,30 | 43,55 | -0,46% | 1.812,00 |
| 03.02.2025 | 42,55 | 43,75 | 42,55 | 43,75 | 1,27% | 5.218,00 |
| 31.01.2025 | 43,80 | 44,00 | 42,65 | 43,20 | -1,37% | 8.976,00 |
| 30.01.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 2,82% | 7.084,00 |
| 29.01.2025 | 42,65 | 42,80 | 42,35 | 42,60 | 0,59% | 4.203,00 |
| 28.01.2025 | 42,15 | 42,90 | 41,95 | 42,35 | 0,95% | 4.761,00 |
| 27.01.2025 | 41,05 | 42,30 | 41,05 | 41,95 | 1,94% | 6.408,00 |
| 24.01.2025 | 41,15 | 41,50 | 41,05 | 41,15 | 0,00% | 3.236,00 |
| 23.01.2025 | 40,65 | 41,15 | 40,55 | 41,15 | 0,49% | 4.193,00 |
| 22.01.2025 | 40,95 | 41,00 | 40,55 | 40,95 | 0,12% | 7.314,00 |
| 21.01.2025 | 39,80 | 40,90 | 39,80 | 40,90 | 2,76% | 9.576,00 |
| 20.01.2025 | 40,10 | 40,45 | 39,80 | 39,80 | -1,61% | 8.163,00 |
| 17.01.2025 | 40,25 | 40,50 | 39,95 | 40,45 | 0,50% | 5.697,00 |
| 16.01.2025 | 39,30 | 40,35 | 39,05 | 40,25 | 2,42% | 9.413,00 |
| 15.01.2025 | 39,60 | 39,60 | 39,05 | 39,30 | -0,63% | 5.984,00 |