41,475€
-0,54%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 40,40 | 40,55 | 39,20 | 39,55 | -1,74% | 6.553,00 |
| 13.01.2025 | 41,85 | 41,85 | 40,25 | 40,25 | -4,05% | 9.853,00 |
| 10.01.2025 | 41,35 | 42,00 | 41,35 | 41,95 | 0,60% | 7.127,00 |
| 09.01.2025 | 41,00 | 41,70 | 40,80 | 41,70 | 0,97% | 9.652,00 |
| 08.01.2025 | 42,20 | 42,20 | 41,05 | 41,30 | -2,25% | 8.782,00 |
| 07.01.2025 | 41,35 | 42,30 | 41,35 | 42,25 | 2,30% | 7.011,00 |
| 06.01.2025 | 41,50 | 41,95 | 40,90 | 41,30 | -0,84% | 8.229,00 |
| 03.01.2025 | 41,65 | 42,15 | 41,15 | 41,65 | -0,24% | 10.994,00 |
| 02.01.2025 | 41,25 | 41,90 | 40,95 | 41,75 | 1,33% | 7.428,00 |
| 30.12.2024 | 41,05 | 41,50 | 41,05 | 41,20 | -0,24% | 8.241,00 |
| 27.12.2024 | 41,05 | 41,60 | 40,70 | 41,30 | 0,24% | 5.941,00 |
| 23.12.2024 | 40,25 | 41,20 | 40,25 | 41,20 | 1,10% | 6.492,00 |
| 20.12.2024 | 41,10 | 41,10 | 40,60 | 40,75 | -0,97% | 6.779,00 |
| 19.12.2024 | 41,55 | 42,15 | 41,05 | 41,15 | -1,44% | 13.385,00 |
| 18.12.2024 | 41,00 | 42,05 | 41,00 | 41,75 | 1,83% | 5.300,00 |
| 17.12.2024 | 41,35 | 42,25 | 40,90 | 41,00 | -1,56% | 5.464,00 |
| 16.12.2024 | 41,00 | 41,85 | 41,00 | 41,65 | 1,22% | 7.209,00 |
| 13.12.2024 | 41,10 | 41,45 | 40,85 | 41,15 | 0,00% | 5.489,00 |
| 12.12.2024 | 40,85 | 41,20 | 40,45 | 41,15 | 0,61% | 9.979,00 |
| 11.12.2024 | 41,20 | 41,20 | 40,45 | 40,90 | -0,24% | 5.093,00 |
| 10.12.2024 | 40,20 | 41,10 | 40,10 | 41,00 | 1,11% | 7.616,00 |
| 09.12.2024 | 40,60 | 40,70 | 40,05 | 40,55 | 0,37% | 10.335,00 |
| 06.12.2024 | 39,55 | 40,65 | 39,55 | 40,40 | 1,76% | 22.441,00 |
| 05.12.2024 | 39,75 | 40,00 | 39,40 | 39,70 | -0,25% | 8.285,00 |
| 04.12.2024 | 39,15 | 39,80 | 39,10 | 39,80 | 2,05% | 6.183,00 |
| 03.12.2024 | 39,10 | 39,65 | 38,95 | 39,00 | -1,14% | 9.370,00 |
| 02.12.2024 | 39,00 | 39,90 | 38,90 | 39,45 | 0,51% | 18.092,00 |
| 29.11.2024 | 39,35 | 39,35 | 38,75 | 39,25 | -0,25% | 7.841,00 |
| 28.11.2024 | 39,05 | 39,35 | 38,90 | 39,35 | 0,77% | 7.150,00 |
| 27.11.2024 | 39,30 | 39,65 | 38,85 | 39,05 | -0,89% | 9.049,00 |
| 26.11.2024 | 39,75 | 40,05 | 39,30 | 39,40 | -1,87% | 13.759,00 |
| 25.11.2024 | 40,25 | 40,30 | 39,55 | 40,15 | 0,37% | 8.269,00 |
| 22.11.2024 | 39,55 | 40,10 | 39,50 | 40,00 | 0,50% | 8.213,00 |
| 21.11.2024 | 39,65 | 39,95 | 39,40 | 39,80 | 0,38% | 5.858,00 |
| 20.11.2024 | 40,05 | 40,40 | 39,60 | 39,65 | -1,73% | 6.434,00 |
| 19.11.2024 | 40,50 | 40,65 | 39,95 | 40,35 | -0,98% | 13.368,00 |
| 18.11.2024 | 41,00 | 41,00 | 40,25 | 40,75 | -0,49% | 10.710,00 |
| 15.11.2024 | 41,05 | 41,25 | 40,80 | 40,95 | -0,85% | 5.053,00 |
| 14.11.2024 | 40,85 | 41,30 | 40,40 | 41,30 | 1,85% | 4.757,00 |
| 13.11.2024 | 40,85 | 41,10 | 40,55 | 40,55 | -1,46% | 7.205,00 |
| 12.11.2024 | 41,60 | 41,60 | 40,85 | 41,15 | -1,67% | 6.520,00 |
| 11.11.2024 | 42,10 | 42,35 | 41,70 | 41,85 | -0,48% | 8.261,00 |
| 08.11.2024 | 42,20 | 42,20 | 41,80 | 42,05 | -0,71% | 4.031,00 |
| 07.11.2024 | 41,75 | 42,35 | 41,75 | 42,35 | 1,19% | 6.881,00 |
| 06.11.2024 | 41,65 | 42,40 | 41,60 | 41,85 | 0,00% | 5.589,00 |
| 05.11.2024 | 42,10 | 42,15 | 41,60 | 41,85 | -0,59% | 4.797,00 |
| 04.11.2024 | 42,75 | 42,85 | 41,90 | 42,10 | -1,17% | 12.324,00 |
| 01.11.2024 | 43,90 | 44,50 | 41,60 | 42,60 | -7,29% | 51.229,00 |
| 31.10.2024 | 47,10 | 47,30 | 45,55 | 45,95 | -2,65% | 7.434,00 |
| 30.10.2024 | 47,65 | 47,90 | 47,20 | 47,20 | -0,94% | 3.319,00 |
| 29.10.2024 | 47,95 | 48,30 | 47,65 | 47,65 | -0,63% | 7.156,00 |
| 28.10.2024 | 46,70 | 47,95 | 46,70 | 47,95 | 2,13% | 7.707,00 |
| 25.10.2024 | 47,10 | 47,10 | 46,70 | 46,95 | 0,32% | 5.995,00 |
| 24.10.2024 | 46,65 | 47,30 | 46,65 | 46,80 | 0,00% | 5.865,00 |
| 23.10.2024 | 47,30 | 47,30 | 46,75 | 46,80 | -1,37% | 709,00 |
| 22.10.2024 | 46,75 | 47,45 | 46,65 | 47,45 | 1,61% | 11.657,00 |
| 21.10.2024 | 47,00 | 47,35 | 46,70 | 46,70 | -0,64% | 4.649,00 |
| 18.10.2024 | 46,95 | 47,25 | 46,50 | 47,00 | 0,53% | 8.397,00 |
| 17.10.2024 | 46,80 | 47,10 | 46,50 | 46,75 | -0,11% | 6.636,00 |
| 16.10.2024 | 45,80 | 46,95 | 45,65 | 46,80 | 2,18% | 3.468,00 |
| 15.10.2024 | 45,70 | 46,50 | 45,70 | 45,80 | 0,11% | 5.564,00 |
| 14.10.2024 | 46,00 | 46,25 | 45,60 | 45,75 | 0,22% | 3.500,00 |
| 11.10.2024 | 45,55 | 46,00 | 45,55 | 45,65 | 0,22% | 919,00 |
| 10.10.2024 | 45,55 | 45,70 | 45,45 | 45,55 | 0,00% | 4.820,00 |
| 09.10.2024 | 45,30 | 45,85 | 45,30 | 45,55 | 0,55% | 2.254,00 |
| 08.10.2024 | 45,40 | 45,70 | 45,30 | 45,30 | -0,11% | 7.150,00 |
| 07.10.2024 | 45,05 | 45,70 | 45,05 | 45,35 | -1,09% | 6.232,00 |
| 04.10.2024 | 45,30 | 45,85 | 45,30 | 45,85 | 0,77% | 1.931,00 |
| 03.10.2024 | 45,55 | 45,75 | 45,45 | 45,50 | -0,33% | 4.234,00 |
| 02.10.2024 | 45,95 | 46,10 | 45,50 | 45,65 | -0,76% | 2.083,00 |
| 01.10.2024 | 46,30 | 46,50 | 45,60 | 46,00 | -1,29% | 5.223,00 |
| 30.09.2024 | 46,25 | 46,60 | 45,80 | 46,60 | 0,76% | 4.141,00 |