50,225€
-1,33%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 56,70 | 57,70 | 56,50 | 57,30 | 0,00% | 6.303,00 |
| 08.07.2025 | 57,10 | 57,30 | 56,30 | 57,30 | 0,70% | 6.116,00 |
| 07.07.2025 | 56,90 | 57,30 | 56,50 | 56,90 | -0,70% | 11.634,00 |
| 04.07.2025 | 57,00 | 57,30 | 56,60 | 57,30 | 0,53% | 1.595,00 |
| 03.07.2025 | 56,60 | 57,20 | 56,60 | 57,00 | 0,18% | 4.752,00 |
| 02.07.2025 | 56,70 | 57,90 | 56,50 | 56,90 | 0,18% | 14.560,00 |
| 01.07.2025 | 56,90 | 56,90 | 54,50 | 56,80 | 0,35% | 7.613,00 |
| 30.06.2025 | 54,70 | 56,90 | 54,20 | 56,60 | 3,66% | 14.630,00 |
| 27.06.2025 | 53,80 | 54,60 | 53,40 | 54,60 | 0,74% | 2.598,00 |
| 26.06.2025 | 53,50 | 54,20 | 53,50 | 54,20 | 1,69% | 1.783,00 |
| 25.06.2025 | 53,50 | 53,60 | 53,20 | 53,30 | -0,19% | 1.414,00 |
| 24.06.2025 | 52,50 | 53,90 | 52,40 | 53,40 | 1,91% | 7.621,00 |
| 23.06.2025 | 52,40 | 52,60 | 51,90 | 52,40 | -0,19% | 3.843,00 |
| 20.06.2025 | 52,30 | 52,70 | 51,40 | 52,50 | 1,16% | 3.078,00 |
| 19.06.2025 | 52,70 | 52,80 | 51,70 | 51,90 | -2,08% | 1.795,00 |
| 18.06.2025 | 53,20 | 53,50 | 52,60 | 53,00 | -0,38% | 4.338,00 |
| 17.06.2025 | 53,60 | 53,60 | 53,00 | 53,20 | -0,93% | 3.754,00 |
| 16.06.2025 | 53,60 | 54,00 | 53,20 | 53,70 | 0,37% | 7.340,00 |
| 13.06.2025 | 53,80 | 53,90 | 53,10 | 53,50 | -1,11% | 5.268,00 |
| 12.06.2025 | 54,00 | 54,30 | 53,80 | 54,10 | -0,55% | 2.920,00 |
| 11.06.2025 | 54,50 | 55,10 | 54,10 | 54,40 | 0,00% | 6.935,00 |
| 10.06.2025 | 55,20 | 55,20 | 54,40 | 54,40 | -1,09% | 3.119,00 |
| 09.06.2025 | 55,20 | 55,40 | 55,00 | 55,00 | -0,36% | 915,00 |
| 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 |