43,600€
-1,69%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,65 | 44,95 | 43,50 | 43,60 | -1,69% | 23.826,00 |
| 13.02.2026 | 44,95 | 45,45 | 43,20 | 44,35 | 0,68% | 22.224,00 |
| 12.02.2026 | 41,55 | 45,60 | 41,20 | 44,05 | 6,53% | 55.384,00 |
| 11.02.2026 | 42,05 | 42,20 | 41,10 | 41,35 | -1,08% | 8.056,00 |
| 10.02.2026 | 41,95 | 42,25 | 41,65 | 41,80 | -0,95% | 6.216,00 |
| 09.02.2026 | 41,90 | 42,25 | 41,60 | 42,20 | 0,36% | 11.900,00 |
| 06.02.2026 | 42,40 | 42,40 | 41,50 | 42,05 | -0,83% | 5.827,00 |
| 05.02.2026 | 41,95 | 42,45 | 40,80 | 42,40 | 1,92% | 10.828,00 |
| 04.02.2026 | 40,75 | 41,95 | 40,70 | 41,60 | 2,46% | 11.576,00 |
| 03.02.2026 | 41,45 | 41,75 | 40,55 | 40,60 | -2,05% | 9.318,00 |
| 02.02.2026 | 41,35 | 41,90 | 41,00 | 41,45 | 0,73% | 11.702,00 |
| 30.01.2026 | 41,40 | 41,85 | 41,00 | 41,15 | -0,36% | 11.009,00 |
| 29.01.2026 | 41,25 | 41,70 | 40,90 | 41,30 | -0,24% | 15.141,00 |
| 28.01.2026 | 41,55 | 41,70 | 40,45 | 41,40 | -0,36% | 17.309,00 |
| 27.01.2026 | 41,20 | 42,55 | 40,85 | 41,55 | 2,72% | 70.272,00 |
| 26.01.2026 | 40,65 | 40,90 | 40,30 | 40,45 | -1,22% | 13.376,00 |
| 23.01.2026 | 41,25 | 41,45 | 40,45 | 40,95 | 0,49% | 10.579,00 |
| 22.01.2026 | 40,85 | 41,30 | 40,45 | 40,75 | 0,37% | 10.931,00 |
| 21.01.2026 | 40,05 | 40,65 | 40,00 | 40,60 | 1,00% | 9.557,00 |
| 20.01.2026 | 41,05 | 41,05 | 39,90 | 40,20 | -2,07% | 17.398,00 |
| 19.01.2026 | 41,35 | 41,35 | 40,80 | 41,05 | -0,73% | 12.088,00 |
| 16.01.2026 | 41,75 | 42,00 | 41,30 | 41,35 | -1,43% | 16.901,00 |
| 15.01.2026 | 43,60 | 43,60 | 41,70 | 41,95 | -3,23% | 17.599,00 |
| 14.01.2026 | 43,70 | 43,95 | 42,95 | 43,35 | -1,03% | 7.475,00 |
| 13.01.2026 | 44,50 | 44,50 | 43,60 | 43,80 | -1,68% | 7.237,00 |
| 12.01.2026 | 44,00 | 44,55 | 43,65 | 44,55 | 2,06% | 7.023,00 |
| 09.01.2026 | 44,40 | 44,40 | 43,55 | 43,65 | -1,36% | 8.760,00 |
| 08.01.2026 | 44,55 | 44,95 | 43,80 | 44,25 | -1,23% | 9.357,00 |
| 07.01.2026 | 44,55 | 45,00 | 44,05 | 44,80 | 1,70% | 6.087,00 |
| 06.01.2026 | 43,60 | 44,60 | 43,30 | 44,05 | 1,26% | 9.547,00 |
| 05.01.2026 | 43,80 | 44,05 | 42,85 | 43,50 | 0,35% | 7.901,00 |
| 02.01.2026 | 43,85 | 43,95 | 43,15 | 43,35 | -0,34% | 6.778,00 |
| 30.12.2025 | 43,50 | 43,60 | 42,95 | 43,50 | 0,00% | 7.043,00 |
| 29.12.2025 | 42,10 | 44,05 | 42,10 | 43,50 | 2,35% | 8.808,00 |
| 23.12.2025 | 42,90 | 43,40 | 42,35 | 42,50 | -0,82% | 9.069,00 |
| 22.12.2025 | 42,90 | 43,40 | 42,60 | 42,85 | -0,23% | 6.050,00 |
| 19.12.2025 | 43,00 | 43,45 | 42,95 | 42,95 | 0,59% | 5.647,00 |
| 18.12.2025 | 42,50 | 43,10 | 42,45 | 42,70 | 0,95% | 2.612,00 |
| 17.12.2025 | 42,65 | 42,85 | 42,10 | 42,30 | -0,82% | 7.323,00 |
| 16.12.2025 | 42,80 | 42,80 | 42,30 | 42,65 | 0,00% | 4.451,00 |
| 15.12.2025 | 42,60 | 42,95 | 42,60 | 42,65 | -0,47% | 3.099,00 |
| 12.12.2025 | 42,65 | 42,95 | 42,30 | 42,85 | 1,30% | 4.466,00 |
| 11.12.2025 | 42,25 | 42,80 | 42,20 | 42,30 | 0,12% | 4.935,00 |
| 10.12.2025 | 42,55 | 42,75 | 42,20 | 42,25 | -0,82% | 4.113,00 |
| 09.12.2025 | 43,10 | 43,10 | 42,55 | 42,60 | -1,16% | 3.840,00 |
| 08.12.2025 | 42,95 | 43,10 | 42,55 | 43,10 | -0,23% | 3.113,00 |
| 05.12.2025 | 43,40 | 43,40 | 42,95 | 43,20 | 0,12% | 1.618,00 |
| 04.12.2025 | 42,95 | 43,80 | 42,75 | 43,15 | 0,47% | 5.611,00 |
| 03.12.2025 | 43,25 | 43,25 | 42,65 | 42,95 | -0,58% | 2.415,00 |
| 02.12.2025 | 43,55 | 43,95 | 42,70 | 43,20 | -1,71% | 4.819,00 |
| 01.12.2025 | 43,90 | 43,95 | 43,40 | 43,95 | -0,45% | 6.375,00 |
| 28.11.2025 | 43,80 | 44,20 | 43,50 | 44,15 | 0,80% | 5.416,00 |
| 27.11.2025 | 43,75 | 43,90 | 43,50 | 43,80 | 0,00% | 4.209,00 |
| 26.11.2025 | 43,70 | 43,85 | 43,50 | 43,80 | 0,11% | 5.557,00 |
| 25.11.2025 | 43,10 | 43,75 | 43,10 | 43,75 | 0,57% | 6.465,00 |
| 24.11.2025 | 43,55 | 43,55 | 43,05 | 43,50 | -0,23% | 3.717,00 |
| 21.11.2025 | 41,95 | 43,60 | 41,95 | 43,60 | 2,23% | 2.806,00 |
| 20.11.2025 | 43,65 | 43,85 | 42,00 | 42,65 | -1,50% | 5.629,00 |
| 19.11.2025 | 42,70 | 43,75 | 42,40 | 43,30 | 1,29% | 18.222,00 |
| 18.11.2025 | 43,05 | 43,20 | 42,20 | 42,75 | -1,27% | 9.288,00 |
| 17.11.2025 | 44,05 | 44,20 | 43,10 | 43,30 | -1,70% | 6.715,00 |
| 14.11.2025 | 44,35 | 44,35 | 43,40 | 44,05 | -0,79% | 6.842,00 |
| 13.11.2025 | 44,25 | 44,40 | 43,85 | 44,40 | 0,34% | 6.526,00 |
| 12.11.2025 | 44,35 | 44,60 | 43,95 | 44,25 | -0,67% | 5.560,00 |
| 11.11.2025 | 44,00 | 44,55 | 43,80 | 44,55 | 0,11% | 5.705,00 |
| 10.11.2025 | 44,80 | 44,85 | 43,85 | 44,50 | -0,56% | 7.370,00 |
| 07.11.2025 | 44,85 | 45,35 | 44,10 | 44,75 | -1,32% | 5.837,00 |
| 06.11.2025 | 46,85 | 47,60 | 44,80 | 45,35 | -2,26% | 19.263,00 |
| 05.11.2025 | 46,55 | 46,95 | 46,25 | 46,40 | 0,00% | 5.194,00 |
| 04.11.2025 | 47,25 | 47,25 | 46,40 | 46,40 | -2,52% | 4.281,00 |
| 03.11.2025 | 47,15 | 47,65 | 47,15 | 47,60 | -0,10% | 3.444,00 |
| 31.10.2025 | 47,80 | 47,80 | 47,25 | 47,65 | 0,63% | 2.637,00 |
| 30.10.2025 | 48,15 | 48,15 | 47,35 | 47,35 | -0,73% | 2.805,00 |
| 29.10.2025 | 48,45 | 48,95 | 47,70 | 47,70 | -1,55% | 3.640,00 |
| 28.10.2025 | 49,05 | 49,05 | 48,40 | 48,45 | -0,82% | 3.062,00 |
| 27.10.2025 | 49,75 | 50,00 | 48,75 | 48,85 | -2,10% | 5.658,00 |
| 24.10.2025 | 49,35 | 49,90 | 49,05 | 49,90 | 0,81% | 4.611,00 |
| 23.10.2025 | 49,85 | 50,10 | 49,45 | 49,50 | -0,20% | 3.082,00 |
| 22.10.2025 | 50,20 | 50,40 | 49,60 | 49,60 | -1,78% | 1.465,00 |
| 21.10.2025 | 50,50 | 50,90 | 50,30 | 50,50 | 0,00% | 1.970,00 |
| 20.10.2025 | 50,30 | 51,00 | 49,95 | 50,50 | 0,40% | 2.531,00 |
| 17.10.2025 | 49,55 | 50,30 | 49,50 | 50,30 | 0,90% | 3.138,00 |
| 16.10.2025 | 49,50 | 49,90 | 49,50 | 49,85 | -0,10% | 2.782,00 |
| 15.10.2025 | 50,10 | 50,10 | 49,60 | 49,90 | -0,20% | 5.081,00 |
| 14.10.2025 | 49,45 | 50,80 | 49,45 | 50,00 | 1,32% | 4.340,00 |
| 13.10.2025 | 49,85 | 50,40 | 49,35 | 49,35 | -1,30% | 3.198,00 |
| 10.10.2025 | 50,70 | 50,80 | 49,55 | 50,00 | -1,96% | 3.343,00 |
| 09.10.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 1,59% | 4.720,00 |
| 08.10.2025 | 49,95 | 50,30 | 49,60 | 50,20 | 0,50% | 8.595,00 |
| 07.10.2025 | 49,95 | 50,40 | 49,80 | 49,95 | 0,20% | 4.094,00 |
| 06.10.2025 | 50,40 | 50,50 | 49,80 | 49,85 | -1,29% | 11.463,00 |
| 03.10.2025 | 50,50 | 51,00 | 50,20 | 50,50 | -0,79% | 1.532,00 |
| 02.10.2025 | 50,70 | 51,20 | 50,30 | 50,90 | 0,39% | 2.024,00 |
| 01.10.2025 | 51,60 | 51,60 | 50,20 | 50,70 | -1,93% | 2.213,00 |
| 30.09.2025 | 50,50 | 51,70 | 50,10 | 51,70 | 2,58% | 2.490,00 |
| 29.09.2025 | 50,70 | 51,00 | 50,40 | 50,40 | -0,98% | 3.469,00 |
| 26.09.2025 | 50,70 | 51,20 | 50,60 | 50,90 | 0,39% | 2.826,00 |
| 25.09.2025 | 51,70 | 52,00 | 50,60 | 50,70 | -1,93% | 6.759,00 |
| 24.09.2025 | 51,80 | 52,40 | 51,60 | 51,70 | -0,96% | 5.056,00 |
| 23.09.2025 | 52,30 | 52,60 | 51,80 | 52,20 | 0,58% | 2.517,00 |