39,825€
0,06%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 45,70 | 46,55 | 45,70 | 46,25 | 1,31% | 3.426,00 |
| 26.09.2024 | 45,95 | 46,55 | 45,65 | 45,65 | -0,65% | 6.169,00 |
| 25.09.2024 | 45,55 | 45,95 | 45,55 | 45,95 | 0,66% | 3.127,00 |
| 24.09.2024 | 45,85 | 45,95 | 45,60 | 45,65 | -1,19% | 5.154,00 |
| 23.09.2024 | 45,55 | 46,20 | 45,30 | 46,20 | 0,33% | 4.318,00 |
| 20.09.2024 | 47,00 | 47,00 | 45,70 | 46,05 | -1,29% | 5.317,00 |
| 19.09.2024 | 47,20 | 47,40 | 46,45 | 46,65 | -0,21% | 4.060,00 |
| 18.09.2024 | 46,95 | 47,05 | 46,35 | 46,75 | -0,64% | 6.183,00 |
| 17.09.2024 | 46,75 | 47,35 | 46,70 | 47,05 | 1,51% | 8.131,00 |
| 16.09.2024 | 47,25 | 47,25 | 46,35 | 46,35 | -1,49% | 3.910,00 |
| 13.09.2024 | 46,60 | 47,05 | 46,40 | 47,05 | 0,21% | 5.820,00 |
| 12.09.2024 | 45,85 | 46,95 | 45,85 | 46,95 | 2,85% | 6.745,00 |
| 11.09.2024 | 45,15 | 45,90 | 45,05 | 45,65 | 0,55% | 6.902,00 |
| 10.09.2024 | 44,95 | 45,45 | 44,75 | 45,40 | 0,11% | 6.340,00 |
| 09.09.2024 | 43,95 | 45,35 | 43,60 | 45,35 | 3,42% | 7.537,00 |
| 06.09.2024 | 43,95 | 44,85 | 43,70 | 43,85 | -0,23% | 10.222,00 |
| 05.09.2024 | 43,50 | 44,05 | 43,40 | 43,95 | 0,00% | 6.051,00 |
| 04.09.2024 | 43,55 | 43,95 | 43,20 | 43,95 | 1,38% | 8.872,00 |
| 03.09.2024 | 44,40 | 44,50 | 43,35 | 43,35 | -1,92% | 3.182,00 |
| 02.09.2024 | 44,05 | 44,70 | 43,50 | 44,20 | -0,11% | 9.985,00 |
| 30.08.2024 | 42,20 | 44,95 | 42,05 | 44,25 | 5,23% | 16.594,00 |
| 29.08.2024 | 42,45 | 42,80 | 41,80 | 42,05 | -0,12% | 9.597,00 |
| 28.08.2024 | 42,00 | 42,30 | 41,90 | 42,10 | 0,60% | 6.640,00 |
| 27.08.2024 | 42,20 | 42,20 | 41,85 | 41,85 | 0,00% | 3.513,00 |
| 26.08.2024 | 41,65 | 42,15 | 41,60 | 41,85 | 0,36% | 4.255,00 |
| 23.08.2024 | 41,65 | 42,20 | 41,55 | 41,70 | 0,24% | 6.520,00 |
| 22.08.2024 | 41,45 | 41,95 | 41,25 | 41,60 | 0,36% | 4.988,00 |
| 21.08.2024 | 40,65 | 41,45 | 40,65 | 41,45 | 1,47% | 3.263,00 |
| 20.08.2024 | 41,30 | 41,30 | 40,75 | 40,85 | -0,73% | 2.863,00 |
| 19.08.2024 | 41,05 | 41,40 | 40,95 | 41,15 | 0,00% | 3.185,00 |
| 16.08.2024 | 41,20 | 41,20 | 40,80 | 41,15 | -0,12% | 3.134,00 |
| 15.08.2024 | 40,30 | 41,20 | 40,20 | 41,20 | 1,60% | 3.318,00 |
| 14.08.2024 | 40,15 | 40,55 | 40,15 | 40,55 | 0,00% | 1.959,00 |
| 13.08.2024 | 39,95 | 40,55 | 39,90 | 40,55 | 0,75% | 2.196,00 |
| 12.08.2024 | 40,35 | 40,35 | 39,85 | 40,25 | -0,25% | 2.291,00 |
| 09.08.2024 | 40,30 | 40,35 | 39,60 | 40,35 | 0,50% | 3.770,00 |
| 08.08.2024 | 40,55 | 40,55 | 39,80 | 40,15 | -0,37% | 3.536,00 |
| 07.08.2024 | 40,35 | 40,80 | 40,00 | 40,30 | 0,00% | 2.717,00 |
| 06.08.2024 | 40,75 | 40,75 | 39,70 | 40,30 | -0,74% | 8.450,00 |
| 05.08.2024 | 40,30 | 40,75 | 39,85 | 40,60 | -1,22% | 13.970,00 |
| 02.08.2024 | 41,50 | 41,50 | 40,75 | 41,10 | -0,60% | 9.215,00 |
| 01.08.2024 | 42,00 | 42,00 | 41,35 | 41,35 | -1,66% | 1.390,00 |
| 31.07.2024 | 42,15 | 42,25 | 41,55 | 42,05 | -0,12% | 4.900,00 |
| 30.07.2024 | 41,75 | 42,10 | 41,45 | 42,10 | 0,72% | 3.090,00 |
| 29.07.2024 | 42,55 | 42,55 | 41,40 | 41,80 | -0,95% | 5.059,00 |
| 26.07.2024 | 41,60 | 42,20 | 41,45 | 42,20 | 1,56% | 2.439,00 |
| 25.07.2024 | 41,55 | 41,85 | 41,35 | 41,55 | -0,95% | 6.036,00 |
| 24.07.2024 | 41,75 | 42,15 | 41,55 | 41,95 | -0,24% | 6.475,00 |
| 23.07.2024 | 42,40 | 42,40 | 41,75 | 42,05 | -0,94% | 9.586,00 |
| 22.07.2024 | 42,05 | 42,50 | 42,05 | 42,45 | 0,95% | 3.432,00 |
| 19.07.2024 | 42,45 | 42,50 | 42,05 | 42,05 | -0,12% | 8.927,00 |
| 18.07.2024 | 43,00 | 43,00 | 42,00 | 42,10 | -1,17% | 7.646,00 |
| 17.07.2024 | 42,70 | 42,85 | 42,00 | 42,60 | -0,70% | 3.008,00 |
| 16.07.2024 | 42,95 | 43,10 | 42,25 | 42,90 | -0,46% | 5.459,00 |
| 15.07.2024 | 43,75 | 43,90 | 42,40 | 43,10 | -0,12% | 12.163,00 |
| 12.07.2024 | 43,50 | 43,80 | 42,80 | 43,15 | -2,27% | 14.171,00 |
| 11.07.2024 | 43,50 | 44,35 | 42,00 | 44,15 | 5,50% | 27.408,00 |
| 10.07.2024 | 42,10 | 42,15 | 41,55 | 41,85 | -0,71% | 5.594,00 |
| 09.07.2024 | 42,45 | 42,45 | 41,65 | 42,15 | -0,47% | 9.877,00 |
| 08.07.2024 | 42,65 | 42,85 | 42,20 | 42,35 | -0,59% | 9.241,00 |