44,025€
0,86%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 44,00 | 44,28 | 43,93 | 43,98 | 0,74% | 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 |
| 24.04.2026 | 46,20 | 46,20 | 44,15 | 44,60 | -2,19% | 8.509,00 |
| 23.04.2026 | 46,65 | 46,65 | 45,45 | 45,60 | -2,88% | 3.513,00 |
| 22.04.2026 | 46,75 | 47,00 | 46,40 | 46,95 | 0,64% | 6.745,00 |
| 21.04.2026 | 46,85 | 47,45 | 46,65 | 46,65 | -1,48% | 5.569,00 |
| 20.04.2026 | 46,95 | 47,50 | 46,65 | 47,35 | 0,42% | 4.588,00 |
| 17.04.2026 | 47,00 | 47,95 | 46,70 | 47,15 | 1,07% | 10.525,00 |
| 16.04.2026 | 46,50 | 47,05 | 45,75 | 46,65 | 1,19% | 10.860,00 |
| 15.04.2026 | 45,85 | 46,65 | 45,80 | 46,10 | 0,44% | 9.447,00 |
| 14.04.2026 | 45,35 | 45,95 | 45,15 | 45,90 | 1,10% | 8.102,00 |
| 13.04.2026 | 45,45 | 45,65 | 44,80 | 45,40 | 0,33% | 7.104,00 |
| 10.04.2026 | 44,85 | 45,95 | 44,85 | 45,25 | -0,22% | 5.016,00 |
| 09.04.2026 | 45,35 | 45,40 | 44,60 | 45,35 | -0,22% | 5.874,00 |
| 08.04.2026 | 44,05 | 45,45 | 44,05 | 45,45 | 5,09% | 12.980,00 |
| 07.04.2026 | 43,50 | 44,15 | 42,75 | 43,25 | -0,57% | 13.969,00 |
| 02.04.2026 | 43,55 | 43,55 | 42,15 | 43,50 | -1,14% | 9.614,00 |
| 01.04.2026 | 43,65 | 44,45 | 43,35 | 44,00 | 0,00% | 7.985,00 |
| 31.03.2026 | 43,05 | 44,30 | 43,05 | 44,00 | 2,56% | 5.953,00 |
| 30.03.2026 | 42,55 | 43,50 | 42,40 | 42,90 | 0,82% | 2.903,00 |
| 27.03.2026 | 42,95 | 43,40 | 42,45 | 42,55 | -2,07% | 8.951,00 |
| 26.03.2026 | 43,25 | 43,45 | 42,70 | 43,45 | -0,23% | 3.690,00 |
| 25.03.2026 | 42,85 | 43,70 | 42,85 | 43,55 | 0,81% | 4.598,00 |
| 24.03.2026 | 43,50 | 43,50 | 42,90 | 43,20 | -1,03% | 8.777,00 |
| 23.03.2026 | 43,05 | 44,50 | 42,35 | 43,65 | 1,28% | 11.064,00 |
| 20.03.2026 | 44,00 | 44,35 | 42,70 | 43,10 | -2,82% | 16.453,00 |
| 19.03.2026 | 44,15 | 44,45 | 43,20 | 44,35 | -0,78% | 16.819,00 |
| 18.03.2026 | 42,95 | 45,15 | 42,95 | 44,70 | 4,56% | 30.119,00 |
| 17.03.2026 | 42,55 | 42,85 | 41,70 | 42,75 | 0,12% | 8.902,00 |
| 16.03.2026 | 42,85 | 43,00 | 41,85 | 42,70 | -0,12% | 13.084,00 |
| 13.03.2026 | 42,95 | 42,95 | 42,25 | 42,75 | -0,23% | 9.427,00 |
| 12.03.2026 | 42,95 | 43,15 | 42,50 | 42,85 | -0,35% | 11.989,00 |
| 11.03.2026 | 44,35 | 44,35 | 42,70 | 43,00 | -3,04% | 11.017,00 |
| 10.03.2026 | 43,95 | 44,40 | 43,55 | 44,35 | 0,45% | 25.309,00 |
| 09.03.2026 | 43,65 | 44,15 | 42,50 | 44,15 | 0,91% | 18.460,00 |
| 06.03.2026 | 44,00 | 44,25 | 43,65 | 43,75 | -0,46% | 16.433,00 |
| 05.03.2026 | 43,15 | 44,10 | 42,70 | 43,95 | 2,69% | 14.604,00 |
| 04.03.2026 | 43,15 | 43,50 | 42,55 | 42,80 | -1,27% | 19.870,00 |
| 03.03.2026 | 44,70 | 44,70 | 43,05 | 43,35 | -2,80% | 21.025,00 |
| 02.03.2026 | 45,95 | 45,95 | 44,50 | 44,60 | -3,88% | 25.889,00 |
| 27.02.2026 | 46,40 | 46,70 | 45,85 | 46,40 | -0,22% | 15.417,00 |
| 26.02.2026 | 45,00 | 46,50 | 44,85 | 46,50 | 3,33% | 24.912,00 |
| 25.02.2026 | 44,95 | 45,40 | 44,60 | 45,00 | -0,11% | 13.033,00 |
| 24.02.2026 | 45,00 | 45,55 | 44,75 | 45,05 | 0,00% | 20.319,00 |
| 23.02.2026 | 45,55 | 45,60 | 44,95 | 45,05 | -0,99% | 34.163,00 |
| 20.02.2026 | 45,00 | 45,55 | 44,65 | 45,50 | 1,22% | 21.272,00 |
| 19.02.2026 | 45,05 | 45,30 | 44,70 | 44,95 | 0,11% | 19.489,00 |
| 18.02.2026 | 45,05 | 45,15 | 44,20 | 44,90 | -0,55% | 23.866,00 |
| 17.02.2026 | 43,70 | 45,15 | 43,40 | 45,15 | 3,08% | 15.665,00 |
| 16.02.2026 | 44,80 | 44,95 | 43,40 | 43,80 | -1,24% | 27.139,00 |
| 13.02.2026 | 44,95 | 45,45 | 43,20 | 44,35 | 0,68% | 22.224,00 |
| 12.02.2026 | 41,55 | 45,60 | 41,20 | 44,05 | 6,53% | 55.384,00 |
| 11.02.2026 | 42,05 | 42,20 | 41,10 | 41,35 | -1,08% | 8.056,00 |
| 10.02.2026 | 41,95 | 42,25 | 41,65 | 41,80 | -0,95% | 6.216,00 |
| 09.02.2026 | 41,90 | 42,25 | 41,60 | 42,20 | 0,36% | 11.900,00 |
| 06.02.2026 | 42,40 | 42,40 | 41,50 | 42,05 | -0,83% | 5.827,00 |
| 05.02.2026 | 41,95 | 42,45 | 40,80 | 42,40 | 1,92% | 10.828,00 |
| 04.02.2026 | 40,75 | 41,95 | 40,70 | 41,60 | 2,46% | 11.576,00 |
| 03.02.2026 | 41,45 | 41,75 | 40,55 | 40,60 | -2,05% | 9.318,00 |
| 02.02.2026 | 41,35 | 41,90 | 41,00 | 41,45 | 0,73% | 11.702,00 |
| 30.01.2026 | 41,40 | 41,85 | 41,00 | 41,15 | -0,36% | 11.009,00 |
| 29.01.2026 | 41,25 | 41,70 | 40,90 | 41,30 | -0,24% | 15.141,00 |
| 28.01.2026 | 41,55 | 41,70 | 40,45 | 41,40 | -0,36% | 17.309,00 |
| 27.01.2026 | 41,20 | 42,55 | 40,85 | 41,55 | 2,72% | 70.272,00 |
| 26.01.2026 | 40,65 | 40,90 | 40,30 | 40,45 | -1,22% | 13.376,00 |
| 23.01.2026 | 41,25 | 41,45 | 40,45 | 40,95 | 0,49% | 10.579,00 |
| 22.01.2026 | 40,85 | 41,30 | 40,45 | 40,75 | 0,37% | 10.931,00 |
| 21.01.2026 | 40,05 | 40,65 | 40,00 | 40,60 | 1,00% | 9.557,00 |
| 20.01.2026 | 41,05 | 41,05 | 39,90 | 40,20 | -2,07% | 17.398,00 |
| 19.01.2026 | 41,35 | 41,35 | 40,80 | 41,05 | -0,73% | 12.088,00 |
| 16.01.2026 | 41,75 | 42,00 | 41,30 | 41,35 | -1,43% | 16.901,00 |
| 15.01.2026 | 43,60 | 43,60 | 41,70 | 41,95 | -3,23% | 17.599,00 |
| 14.01.2026 | 43,70 | 43,95 | 42,95 | 43,35 | -1,03% | 7.475,00 |
| 13.01.2026 | 44,50 | 44,50 | 43,60 | 43,80 | -1,68% | 7.237,00 |
| 12.01.2026 | 44,00 | 44,55 | 43,65 | 44,55 | 2,06% | 7.023,00 |
| 09.01.2026 | 44,40 | 44,40 | 43,55 | 43,65 | -1,36% | 8.760,00 |
| 08.01.2026 | 44,55 | 44,95 | 43,80 | 44,25 | -1,23% | 9.357,00 |
| 07.01.2026 | 44,55 | 45,00 | 44,05 | 44,80 | 1,70% | 6.087,00 |
| 06.01.2026 | 43,60 | 44,60 | 43,30 | 44,05 | 1,26% | 9.547,00 |
| 05.01.2026 | 43,80 | 44,05 | 42,85 | 43,50 | 0,35% | 7.901,00 |
| 02.01.2026 | 43,85 | 43,95 | 43,15 | 43,35 | -0,34% | 6.778,00 |
| 30.12.2025 | 43,50 | 43,60 | 42,95 | 43,50 | 0,00% | 7.043,00 |