43,625€
-0,40%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 52,60 | 53,30 | 51,80 | 51,90 | -1,70% | 4.788,00 |
| 19.09.2025 | 51,80 | 52,90 | 51,70 | 52,80 | 1,93% | 1.648,00 |
| 18.09.2025 | 52,30 | 52,60 | 51,30 | 51,80 | -0,96% | 6.574,00 |
| 17.09.2025 | 53,80 | 53,80 | 52,30 | 52,30 | -2,06% | 8.897,00 |
| 16.09.2025 | 54,10 | 54,60 | 53,40 | 53,40 | -1,29% | 2.293,00 |
| 15.09.2025 | 55,00 | 55,30 | 54,10 | 54,10 | -1,46% | 3.455,00 |
| 12.09.2025 | 55,10 | 55,50 | 54,70 | 54,90 | -2,14% | 2.985,00 |
| 11.09.2025 | 55,25 | 56,30 | 55,10 | 56,10 | 1,81% | 621,00 |
| 09.09.2025 | 54,90 | 55,45 | 54,50 | 55,10 | 0,46% | 1.445,00 |
| 08.09.2025 | 55,00 | 55,00 | 54,50 | 54,85 | -0,27% | 751,00 |
| 05.09.2025 | 54,50 | 55,30 | 54,20 | 55,00 | 0,55% | 1.681,00 |
| 04.09.2025 | 54,30 | 55,00 | 53,60 | 54,70 | 0,92% | 4.168,00 |
| 03.09.2025 | 54,30 | 54,30 | 53,70 | 54,20 | -0,37% | 1.725,00 |
| 02.09.2025 | 53,90 | 54,50 | 53,40 | 54,40 | 0,37% | 5.188,00 |
| 01.09.2025 | 52,10 | 54,20 | 52,10 | 54,20 | 4,03% | 3.383,00 |
| 29.08.2025 | 54,20 | 54,20 | 52,10 | 52,10 | -3,87% | 10.500,00 |
| 28.08.2025 | 56,50 | 57,00 | 51,30 | 54,20 | -3,73% | 23.027,00 |
| 27.08.2025 | 55,80 | 56,50 | 55,80 | 56,30 | 0,90% | 2.515,00 |
| 26.08.2025 | 56,50 | 56,50 | 55,40 | 55,80 | -0,53% | 2.407,00 |
| 25.08.2025 | 56,10 | 56,90 | 56,00 | 56,10 | 0,00% | 4.115,00 |
| 22.08.2025 | 56,20 | 56,20 | 55,60 | 56,10 | 0,54% | 3.269,00 |
| 21.08.2025 | 55,90 | 56,30 | 55,20 | 55,80 | -0,18% | 2.021,00 |
| 20.08.2025 | 55,40 | 55,90 | 55,10 | 55,90 | 1,27% | 2.011,00 |
| 19.08.2025 | 54,60 | 55,30 | 54,60 | 55,20 | 0,18% | 651,00 |
| 18.08.2025 | 55,10 | 55,30 | 54,50 | 55,10 | 0,00% | 1.621,00 |
| 15.08.2025 | 55,50 | 55,50 | 54,70 | 55,10 | 0,18% | 1.419,00 |
| 14.08.2025 | 55,10 | 55,10 | 54,50 | 55,00 | 0,36% | 2.143,00 |
| 13.08.2025 | 55,70 | 56,20 | 54,60 | 54,80 | -0,72% | 4.066,00 |
| 12.08.2025 | 55,50 | 55,70 | 54,60 | 55,20 | 0,55% | 2.021,00 |
| 11.08.2025 | 55,90 | 55,90 | 54,90 | 54,90 | -1,26% | 3.033,00 |
| 08.08.2025 | 56,60 | 56,60 | 55,40 | 55,60 | -0,89% | 5.582,00 |
| 07.08.2025 | 55,20 | 56,60 | 55,20 | 56,10 | 1,81% | 4.810,00 |
| 06.08.2025 | 55,80 | 55,80 | 55,10 | 55,10 | -1,08% | 2.760,00 |
| 05.08.2025 | 56,20 | 56,20 | 55,60 | 55,70 | -0,89% | 1.200,00 |
| 04.08.2025 | 55,50 | 56,20 | 55,40 | 56,20 | 1,26% | 1.613,00 |
| 01.08.2025 | 55,30 | 56,20 | 55,10 | 55,50 | 0,36% | 4.407,00 |
| 31.07.2025 | 55,40 | 56,00 | 55,30 | 55,30 | 0,00% | 1.556,00 |
| 30.07.2025 | 55,90 | 56,00 | 55,30 | 55,30 | -0,90% | 1.902,00 |
| 29.07.2025 | 55,10 | 56,00 | 55,10 | 55,80 | 1,27% | 2.014,00 |
| 28.07.2025 | 56,80 | 57,00 | 55,00 | 55,10 | -3,16% | 8.197,00 |
| 25.07.2025 | 56,60 | 56,90 | 56,20 | 56,90 | 1,07% | 3.105,00 |
| 24.07.2025 | 56,80 | 56,80 | 56,20 | 56,30 | 0,00% | 6.800,00 |
| 23.07.2025 | 56,40 | 56,80 | 56,10 | 56,30 | 0,00% | 8.135,00 |
| 22.07.2025 | 56,20 | 56,50 | 55,70 | 56,30 | -0,18% | 5.453,00 |
| 21.07.2025 | 57,00 | 57,40 | 56,20 | 56,40 | -0,88% | 7.723,00 |
| 18.07.2025 | 57,80 | 57,80 | 56,70 | 56,90 | -1,22% | 6.931,00 |
| 17.07.2025 | 57,60 | 57,70 | 57,00 | 57,60 | 0,17% | 8.933,00 |
| 16.07.2025 | 57,60 | 57,90 | 56,80 | 57,50 | 0,00% | 9.883,00 |
| 15.07.2025 | 58,10 | 58,60 | 57,20 | 57,50 | -1,03% | 8.549,00 |
| 14.07.2025 | 57,90 | 58,40 | 57,40 | 58,10 | 0,17% | 10.629,00 |
| 11.07.2025 | 57,90 | 58,60 | 57,10 | 58,00 | -0,68% | 9.420,00 |
| 10.07.2025 | 57,50 | 58,60 | 57,20 | 58,40 | 1,92% | 43.197,00 |