39,800€
-0,13%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 39,55 | 39,70 | 39,23 | 39,43 | -1,07% | 2.066,00 |
| 26.10.2026 | 39,55 | 40,15 | 39,30 | 39,85 | 0,00% | 10.814,00 |
| 23.10.2026 | 39,70 | 39,90 | 39,05 | 39,85 | 0,63% | 7.463,00 |
| 22.10.2026 | 39,60 | 39,85 | 39,20 | 39,60 | 0,76% | 14.430,00 |
| 21.10.2026 | 38,85 | 39,85 | 38,55 | 39,30 | 1,16% | 16.606,00 |
| 20.10.2026 | 38,45 | 39,15 | 38,20 | 38,85 | 0,26% | 8.487,00 |
| 19.10.2026 | 38,15 | 38,75 | 38,10 | 38,75 | 1,97% | 7.725,00 |
| 16.10.2026 | 38,20 | 38,60 | 37,95 | 38,00 | -0,91% | 6.127,00 |
| 15.10.2026 | 36,75 | 38,45 | 36,75 | 38,35 | 3,93% | 12.364,00 |
| 14.10.2026 | 36,90 | 37,30 | 36,75 | 36,90 | -0,40% | 4.031,00 |
| 13.10.2026 | 37,40 | 37,90 | 36,70 | 37,05 | -1,07% | 22.546,00 |
| 12.10.2026 | 37,65 | 37,70 | 37,20 | 37,45 | -0,40% | 14.030,00 |
| 09.10.2026 | 37,50 | 38,10 | 37,20 | 37,60 | 1,21% | 12.567,00 |
| 08.10.2026 | 37,65 | 37,65 | 37,00 | 37,15 | -1,33% | 9.906,00 |
| 07.10.2026 | 37,85 | 37,90 | 37,35 | 37,65 | -1,05% | 12.579,00 |
| 06.10.2026 | 37,95 | 38,10 | 37,55 | 38,05 | 1,06% | 9.205,00 |
| 05.10.2026 | 37,60 | 37,90 | 37,55 | 37,65 | 0,27% | 8.801,00 |
| 02.10.2026 | 37,75 | 38,10 | 37,55 | 37,55 | -1,31% | 5.870,00 |
| 01.10.2026 | 38,60 | 38,60 | 37,60 | 38,05 | -0,78% | 9.841,00 |
| 30.09.2026 | 38,35 | 38,95 | 38,25 | 38,35 | 0,00% | 10.647,00 |
| 29.09.2026 | 38,25 | 38,60 | 37,85 | 38,35 | 0,26% | 14.102,00 |
| 28.09.2026 | 38,00 | 38,25 | 37,65 | 38,25 | 1,19% | 10.763,00 |
| 25.09.2026 | 37,65 | 38,10 | 37,30 | 37,80 | 0,40% | 11.192,00 |
| 24.09.2026 | 37,85 | 38,00 | 37,25 | 37,65 | -1,18% | 9.555,00 |
| 23.09.2026 | 37,20 | 38,10 | 36,95 | 38,10 | 1,46% | 23.279,00 |
| 22.09.2026 | 37,35 | 37,65 | 37,05 | 37,55 | 0,27% | 13.745,00 |
| 21.09.2026 | 37,35 | 37,45 | 36,75 | 37,45 | 0,54% | 24.818,00 |
| 18.09.2026 | 38,00 | 38,10 | 36,80 | 37,25 | -2,10% | 32.626,00 |
| 17.09.2026 | 38,25 | 38,35 | 37,80 | 38,05 | -0,39% | 10.404,00 |
| 16.09.2026 | 38,25 | 38,30 | 37,85 | 38,20 | 0,39% | 14.223,00 |
| 15.09.2026 | 37,95 | 38,35 | 37,75 | 38,05 | -0,39% | 9.031,00 |
| 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 |