37,975€
-1,49%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 38,30 | 38,75 | 37,95 | 38,20 | -0,91% | 29.543,00 |
| 11.09.2026 | 39,00 | 39,15 | 38,30 | 38,55 | -1,41% | 16.589,00 |
| 10.09.2026 | 39,20 | 39,30 | 38,80 | 39,10 | -0,13% | 6.376,00 |
| 09.09.2026 | 39,20 | 39,25 | 38,85 | 39,15 | 0,13% | 4.716,00 |
| 08.09.2026 | 39,20 | 39,50 | 39,05 | 39,10 | -0,26% | 4.683,00 |
| 07.09.2026 | 39,30 | 39,30 | 38,65 | 39,20 | 0,77% | 12.191,00 |
| 04.09.2026 | 39,50 | 39,55 | 38,75 | 38,90 | -0,38% | 6.897,00 |
| 03.09.2026 | 39,35 | 39,55 | 38,75 | 39,05 | -0,76% | 14.427,00 |
| 02.09.2026 | 38,90 | 39,40 | 38,70 | 39,35 | 0,51% | 8.445,00 |
| 01.09.2026 | 39,20 | 39,45 | 38,75 | 39,15 | -0,51% | 16.351,00 |
| 31.08.2026 | 39,75 | 39,75 | 38,95 | 39,35 | -1,01% | 12.376,00 |
| 28.08.2026 | 39,75 | 39,75 | 38,80 | 39,75 | -0,13% | 24.870,00 |
| 27.08.2026 | 38,95 | 40,10 | 38,55 | 39,80 | 2,58% | 36.195,00 |
| 26.08.2026 | 39,25 | 39,35 | 38,55 | 38,80 | -1,65% | 32.648,00 |
| 25.08.2026 | 39,70 | 40,00 | 39,10 | 39,45 | 0,38% | 18.839,00 |
| 24.08.2026 | 39,45 | 39,60 | 38,70 | 39,30 | 0,00% | 33.767,00 |
| 21.08.2026 | 39,60 | 39,85 | 38,40 | 39,30 | 0,38% | 83.639,00 |
| 20.08.2026 | 41,45 | 41,75 | 39,15 | 39,15 | -6,12% | 34.106,00 |
| 19.08.2026 | 40,75 | 41,70 | 40,75 | 41,70 | 1,71% | 10.128,00 |
| 18.08.2026 | 40,40 | 41,05 | 40,40 | 41,00 | 1,36% | 4.828,00 |
| 17.08.2026 | 40,80 | 41,20 | 40,25 | 40,45 | -1,34% | 6.188,00 |
| 14.08.2026 | 40,60 | 41,00 | 40,40 | 41,00 | 0,99% | 11.960,00 |
| 13.08.2026 | 40,65 | 40,75 | 40,25 | 40,60 | 0,00% | 16.326,00 |
| 12.08.2026 | 41,40 | 41,65 | 40,60 | 40,60 | -1,81% | 10.820,00 |
| 11.08.2026 | 41,70 | 42,05 | 41,30 | 41,35 | -1,43% | 8.470,00 |
| 10.08.2026 | 42,10 | 42,10 | 41,65 | 41,95 | -0,59% | 10.006,00 |
| 07.08.2026 | 41,95 | 42,30 | 41,85 | 42,20 | 0,48% | 10.254,00 |
| 06.08.2026 | 41,80 | 42,25 | 41,65 | 42,00 | 1,57% | 15.726,00 |
| 05.08.2026 | 41,85 | 42,10 | 41,20 | 41,35 | -1,43% | 7.268,00 |
| 04.08.2026 | 41,80 | 42,00 | 41,25 | 41,95 | 1,70% | 14.752,00 |
| 03.08.2026 | 41,40 | 41,80 | 40,50 | 41,25 | 1,35% | 11.210,00 |
| 31.07.2026 | 41,75 | 41,80 | 40,65 | 40,70 | -2,63% | 5.063,00 |
| 30.07.2026 | 41,50 | 42,05 | 41,00 | 41,80 | 1,21% | 10.408,00 |
| 29.07.2026 | 41,45 | 41,80 | 41,05 | 41,30 | -1,55% | 11.135,00 |
| 28.07.2026 | 40,65 | 41,95 | 40,05 | 41,95 | 3,71% | 10.458,00 |
| 27.07.2026 | 39,40 | 40,65 | 39,40 | 40,45 | 2,28% | 13.640,00 |
| 24.07.2026 | 39,35 | 39,65 | 38,95 | 39,55 | 0,76% | 15.187,00 |
| 23.07.2026 | 39,50 | 39,65 | 38,70 | 39,25 | -1,01% | 34.366,00 |
| 22.07.2026 | 39,95 | 39,95 | 39,15 | 39,65 | -0,63% | 6.862,00 |
| 21.07.2026 | 40,30 | 40,30 | 39,35 | 39,90 | -0,13% | 20.333,00 |
| 20.07.2026 | 40,15 | 40,35 | 39,45 | 39,95 | 0,38% | 10.540,00 |
| 17.07.2026 | 40,20 | 40,60 | 39,70 | 39,80 | -1,73% | 20.937,00 |
| 16.07.2026 | 39,75 | 40,50 | 39,30 | 40,50 | 2,79% | 31.883,00 |
| 15.07.2026 | 39,65 | 39,75 | 38,75 | 39,40 | -0,38% | 42.757,00 |
| 14.07.2026 | 40,40 | 40,55 | 39,25 | 39,55 | -2,47% | 40.303,00 |
| 13.07.2026 | 40,95 | 40,95 | 40,30 | 40,55 | -1,10% | 20.713,00 |
| 10.07.2026 | 41,10 | 41,50 | 40,10 | 41,00 | -4,09% | 45.979,00 |
| 09.07.2026 | 43,55 | 43,55 | 42,00 | 42,75 | -0,47% | 43.706,00 |
| 08.07.2026 | 43,55 | 43,95 | 42,65 | 42,95 | -2,28% | 24.559,00 |
| 07.07.2026 | 45,00 | 45,00 | 43,80 | 43,95 | -0,45% | 16.022,00 |
| 06.07.2026 | 44,20 | 44,30 | 43,50 | 44,15 | 0,80% | 14.632,00 |
| 03.07.2026 | 44,05 | 44,35 | 43,60 | 43,80 | -0,57% | 9.146,00 |
| 02.07.2026 | 43,35 | 44,10 | 43,35 | 44,05 | 1,73% | 10.745,00 |
| 01.07.2026 | 43,05 | 43,60 | 43,00 | 43,30 | 0,23% | 10.767,00 |
| 30.06.2026 | 43,85 | 43,85 | 42,65 | 43,20 | -0,58% | 9.057,00 |
| 29.06.2026 | 43,70 | 43,85 | 43,05 | 43,45 | 0,12% | 14.137,00 |
| 26.06.2026 | 43,05 | 43,90 | 43,05 | 43,40 | 0,58% | 3.680,00 |
| 25.06.2026 | 43,90 | 43,90 | 43,00 | 43,15 | -1,03% | 4.969,00 |
| 24.06.2026 | 42,95 | 43,95 | 42,35 | 43,60 | 1,51% | 9.165,00 |
| 23.06.2026 | 43,30 | 43,55 | 42,65 | 42,95 | -1,60% | 9.980,00 |
| 22.06.2026 | 43,60 | 43,70 | 42,60 | 43,65 | -0,23% | 8.884,00 |
| 19.06.2026 | 43,45 | 44,35 | 43,10 | 43,75 | 0,34% | 46.821,00 |
| 18.06.2026 | 43,95 | 43,95 | 42,75 | 43,60 | 0,11% | 12.937,00 |
| 17.06.2026 | 44,60 | 45,15 | 43,15 | 43,55 | -2,24% | 15.959,00 |
| 16.06.2026 | 45,10 | 45,10 | 44,20 | 44,55 | -1,22% | 4.753,00 |
| 15.06.2026 | 46,15 | 46,20 | 44,85 | 45,10 | -1,42% | 19.088,00 |
| 12.06.2026 | 45,15 | 45,75 | 45,05 | 45,75 | 0,77% | 9.153,00 |
| 11.06.2026 | 43,75 | 45,45 | 43,55 | 45,40 | 2,60% | 11.396,00 |
| 10.06.2026 | 42,05 | 44,75 | 42,00 | 44,25 | 6,50% | 24.417,00 |
| 09.06.2026 | 41,50 | 41,90 | 41,20 | 41,55 | 0,61% | 26.274,00 |
| 08.06.2026 | 41,35 | 41,85 | 41,00 | 41,30 | -0,48% | 15.829,00 |
| 05.06.2026 | 42,25 | 42,50 | 41,05 | 41,50 | -2,12% | 11.681,00 |
| 04.06.2026 | 42,00 | 42,75 | 41,85 | 42,40 | 0,00% | 4.657,00 |
| 03.06.2026 | 44,00 | 44,00 | 41,85 | 42,40 | -2,53% | 13.601,00 |
| 02.06.2026 | 44,00 | 44,70 | 43,45 | 43,50 | -1,47% | 6.612,00 |
| 01.06.2026 | 44,70 | 44,95 | 43,85 | 44,15 | -1,12% | 7.143,00 |
| 29.05.2026 | 44,35 | 44,95 | 44,35 | 44,65 | 1,02% | 5.551,00 |
| 28.05.2026 | 44,35 | 44,75 | 44,10 | 44,20 | 0,00% | 4.567,00 |
| 27.05.2026 | 43,95 | 44,75 | 43,70 | 44,20 | 1,26% | 7.222,00 |
| 26.05.2026 | 43,55 | 44,25 | 43,55 | 43,65 | -1,02% | 6.473,00 |
| 25.05.2026 | 44,00 | 44,25 | 44,00 | 44,10 | 1,03% | 4.866,00 |
| 22.05.2026 | 44,25 | 44,25 | 43,60 | 43,65 | -0,46% | 7.083,00 |
| 21.05.2026 | 44,50 | 44,50 | 43,75 | 43,85 | -1,57% | 10.005,00 |
| 20.05.2026 | 43,30 | 44,55 | 43,30 | 44,55 | 1,83% | 5.627,00 |
| 19.05.2026 | 42,95 | 44,10 | 42,60 | 43,75 | 1,86% | 9.725,00 |
| 18.05.2026 | 42,45 | 42,95 | 41,55 | 42,95 | 1,90% | 6.399,00 |
| 15.05.2026 | 42,45 | 42,85 | 42,15 | 42,15 | -0,59% | 8.310,00 |
| 14.05.2026 | 42,05 | 42,55 | 42,00 | 42,40 | 0,83% | 4.112,00 |
| 13.05.2026 | 41,25 | 42,05 | 41,05 | 42,05 | 1,69% | 9.735,00 |
| 12.05.2026 | 41,80 | 41,85 | 41,35 | 41,35 | -2,01% | 18.797,00 |
| 11.05.2026 | 42,55 | 42,70 | 41,65 | 42,20 | -0,82% | 9.506,00 |
| 08.05.2026 | 42,95 | 43,20 | 42,05 | 42,55 | -0,93% | 10.220,00 |
| 07.05.2026 | 42,70 | 43,60 | 42,45 | 42,95 | 0,70% | 6.994,00 |
| 06.05.2026 | 41,20 | 42,85 | 41,00 | 42,65 | 3,52% | 15.972,00 |
| 05.05.2026 | 42,55 | 42,70 | 41,00 | 41,20 | -3,17% | 24.238,00 |
| 04.05.2026 | 43,05 | 43,10 | 41,90 | 42,55 | 0,00% | 17.018,00 |
| 30.04.2026 | 43,40 | 43,55 | 41,40 | 42,55 | -1,73% | 26.492,00 |
| 29.04.2026 | 44,40 | 44,45 | 43,10 | 43,30 | -1,70% | 9.904,00 |
| 28.04.2026 | 44,80 | 44,80 | 43,85 | 44,05 | -1,78% | 11.483,00 |
| 27.04.2026 | 44,40 | 44,90 | 44,20 | 44,85 | 0,56% | 4.578,00 |