42,580€
-0,23%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,68 | 42,72 | 42,34 | 42,56 | -0,28% | 32.053,00 |
27.03.2024 | 42,30 | 42,86 | 42,30 | 42,68 | 0,85% | 22.822,00 |
26.03.2024 | 42,34 | 42,84 | 42,10 | 42,32 | -0,19% | 25.914,00 |
25.03.2024 | 41,70 | 42,48 | 41,68 | 42,40 | 1,53% | 26.079,00 |
22.03.2024 | 42,02 | 42,08 | 41,60 | 41,76 | -0,90% | 20.920,00 |
21.03.2024 | 41,94 | 42,28 | 41,82 | 42,14 | 0,33% | 22.317,00 |
20.03.2024 | 41,56 | 42,12 | 41,56 | 42,00 | 0,33% | 18.990,00 |
19.03.2024 | 42,08 | 42,24 | 41,86 | 41,86 | -0,85% | 33.318,00 |
18.03.2024 | 42,26 | 42,48 | 41,96 | 42,22 | -0,09% | 29.464,00 |
15.03.2024 | 42,44 | 42,64 | 42,24 | 42,26 | -0,19% | 65.549,00 |
14.03.2024 | 42,54 | 42,72 | 42,26 | 42,34 | -0,61% | 22.037,00 |
13.03.2024 | 43,00 | 43,24 | 42,38 | 42,60 | -0,37% | 31.670,00 |
12.03.2024 | 41,86 | 43,04 | 41,66 | 42,76 | 2,30% | 58.700,00 |
11.03.2024 | 41,20 | 41,94 | 41,08 | 41,80 | 1,21% | 36.604,00 |
08.03.2024 | 41,20 | 41,38 | 40,92 | 41,30 | 0,00% | 36.535,00 |
07.03.2024 | 41,16 | 41,40 | 40,80 | 41,30 | -0,39% | 73.529,00 |
06.03.2024 | 41,72 | 42,00 | 41,34 | 41,46 | -1,33% | 40.798,00 |
05.03.2024 | 41,92 | 42,04 | 41,48 | 42,02 | -0,47% | 29.433,00 |
04.03.2024 | 42,10 | 42,48 | 41,98 | 42,22 | 0,00% | 36.350,00 |
01.03.2024 | 43,88 | 43,96 | 42,08 | 42,22 | -3,56% | 68.158,00 |
29.02.2024 | 44,20 | 45,10 | 43,52 | 43,78 | -0,73% | 88.592,00 |
28.02.2024 | 43,42 | 44,10 | 43,40 | 44,10 | 1,38% | 42.377,00 |
27.02.2024 | 43,98 | 43,98 | 43,32 | 43,50 | -0,37% | 22.495,00 |
26.02.2024 | 43,74 | 43,94 | 43,54 | 43,66 | -0,32% | 19.819,00 |
23.02.2024 | 44,06 | 44,06 | 43,70 | 43,80 | -0,90% | 27.036,00 |
22.02.2024 | 44,06 | 44,32 | 43,40 | 44,20 | 1,01% | 17.453,00 |
21.02.2024 | 43,38 | 44,20 | 43,30 | 43,76 | 0,27% | 43.671,00 |
20.02.2024 | 43,94 | 44,02 | 43,32 | 43,64 | -1,40% | 32.840,00 |
19.02.2024 | 43,98 | 44,32 | 43,58 | 44,26 | 0,00% | 16.987,00 |
16.02.2024 | 43,50 | 44,80 | 43,48 | 44,26 | 1,70% | 44.864,00 |
15.02.2024 | 44,60 | 44,64 | 43,38 | 43,52 | -2,20% | 24.511,00 |
14.02.2024 | 44,20 | 44,66 | 43,98 | 44,50 | 1,41% | 23.460,00 |
13.02.2024 | 44,94 | 44,94 | 43,10 | 43,88 | -1,75% | 31.841,00 |
12.02.2024 | 44,18 | 44,66 | 44,16 | 44,66 | 1,50% | 22.527,00 |
09.02.2024 | 44,80 | 44,84 | 43,78 | 44,00 | -1,39% | 24.756,00 |
08.02.2024 | 45,44 | 45,50 | 44,36 | 44,62 | -1,50% | 40.627,00 |
07.02.2024 | 44,94 | 45,62 | 44,94 | 45,30 | 0,49% | 32.608,00 |
06.02.2024 | 45,10 | 45,54 | 45,02 | 45,08 | -0,09% | 20.424,00 |
05.02.2024 | 45,20 | 45,74 | 44,98 | 45,12 | -0,70% | 28.858,00 |
02.02.2024 | 46,16 | 46,16 | 44,92 | 45,44 | -0,96% | 33.079,00 |
01.02.2024 | 48,50 | 48,50 | 45,52 | 45,88 | -5,05% | 49.505,00 |
31.01.2024 | 48,02 | 48,48 | 48,02 | 48,32 | 0,29% | 42.640,00 |
30.01.2024 | 48,18 | 48,76 | 48,18 | 48,18 | 0,21% | 13.956,00 |
29.01.2024 | 47,82 | 48,08 | 47,50 | 48,08 | 0,54% | 9.863,00 |
26.01.2024 | 47,34 | 48,00 | 46,88 | 47,82 | 1,40% | 22.430,00 |
25.01.2024 | 47,10 | 47,40 | 47,02 | 47,16 | -0,25% | 13.498,00 |
24.01.2024 | 47,44 | 47,60 | 47,14 | 47,28 | 0,25% | 19.593,00 |
23.01.2024 | 48,16 | 48,58 | 47,16 | 47,16 | -2,76% | 37.015,00 |
22.01.2024 | 48,24 | 48,62 | 47,84 | 48,50 | 1,25% | 32.855,00 |
19.01.2024 | 48,14 | 48,42 | 47,80 | 47,90 | -0,17% | 39.008,00 |
18.01.2024 | 47,14 | 48,20 | 47,14 | 47,98 | 1,39% | 66.664,00 |
17.01.2024 | 47,50 | 47,60 | 46,58 | 47,32 | -1,17% | 35.421,00 |
16.01.2024 | 47,98 | 48,16 | 47,48 | 47,88 | -0,95% | 23.324,00 |
15.01.2024 | 48,04 | 48,64 | 48,00 | 48,34 | 0,17% | 16.676,00 |
12.01.2024 | 47,06 | 48,54 | 47,06 | 48,26 | 2,07% | 17.229,00 |
11.01.2024 | 47,38 | 47,94 | 47,18 | 47,28 | -0,25% | 20.291,00 |
10.01.2024 | 47,90 | 47,90 | 47,04 | 47,40 | -1,46% | 12.598,00 |
09.01.2024 | 47,90 | 48,24 | 47,04 | 48,10 | 1,09% | 31.005,00 |
08.01.2024 | 46,86 | 47,70 | 46,20 | 47,58 | 2,02% | 19.574,00 |
05.01.2024 | 46,40 | 46,90 | 46,24 | 46,64 | -0,21% | 17.157,00 |
04.01.2024 | 46,62 | 47,22 | 46,40 | 46,74 | 0,21% | 17.543,00 |
03.01.2024 | 47,56 | 47,56 | 46,38 | 46,64 | -1,93% | 48.054,00 |
02.01.2024 | 48,94 | 48,94 | 47,32 | 47,56 | -2,22% | 23.240,00 |
29.12.2023 | 48,78 | 48,90 | 48,64 | 48,64 | -0,41% | 6.110,00 |
28.12.2023 | 48,76 | 48,96 | 48,50 | 48,84 | 0,37% | 16.588,00 |
27.12.2023 | 48,12 | 48,86 | 48,02 | 48,66 | 1,21% | 23.306,00 |
22.12.2023 | 48,52 | 48,70 | 48,04 | 48,08 | -0,70% | 24.459,00 |
21.12.2023 | 48,82 | 49,10 | 48,42 | 48,42 | -1,43% | 19.221,00 |
20.12.2023 | 48,90 | 49,20 | 48,32 | 49,12 | 0,37% | 29.751,00 |
19.12.2023 | 49,32 | 50,40 | 48,94 | 48,94 | -0,81% | 60.597,00 |
18.12.2023 | 48,96 | 49,46 | 48,42 | 49,34 | 0,28% | 41.587,00 |
15.12.2023 | 48,36 | 49,32 | 48,10 | 49,20 | 1,69% | 51.830,00 |
14.12.2023 | 48,64 | 49,64 | 48,34 | 48,38 | 1,51% | 49.555,00 |
13.12.2023 | 47,36 | 48,36 | 47,36 | 47,66 | 0,63% | 21.664,00 |
12.12.2023 | 47,58 | 48,02 | 47,16 | 47,36 | -0,46% | 21.891,00 |
11.12.2023 | 46,58 | 47,58 | 46,58 | 47,58 | 1,67% | 24.029,00 |
08.12.2023 | 46,32 | 47,10 | 46,32 | 46,80 | 1,08% | 9.843,00 |
07.12.2023 | 46,54 | 46,54 | 45,90 | 46,30 | -0,52% | 25.781,00 |
06.12.2023 | 46,54 | 46,90 | 45,80 | 46,54 | -0,04% | 23.342,00 |
05.12.2023 | 46,10 | 46,72 | 46,00 | 46,56 | 0,26% | 17.710,00 |
04.12.2023 | 47,02 | 47,20 | 46,26 | 46,44 | -0,94% | 25.805,00 |
01.12.2023 | 48,52 | 48,56 | 46,64 | 46,88 | -3,02% | 27.827,00 |
30.11.2023 | 48,34 | 48,88 | 47,88 | 48,34 | 0,71% | 57.853,00 |
29.11.2023 | 47,36 | 48,38 | 47,36 | 48,00 | 0,93% | 25.756,00 |
28.11.2023 | 47,02 | 47,58 | 46,96 | 47,56 | 0,59% | 12.397,00 |
27.11.2023 | 46,94 | 47,50 | 46,70 | 47,28 | 0,72% | 37.429,00 |
24.11.2023 | 46,98 | 47,06 | 46,50 | 46,94 | -0,51% | 14.016,00 |
23.11.2023 | 46,86 | 47,36 | 46,70 | 47,18 | -0,04% | 14.649,00 |
22.11.2023 | 46,92 | 47,34 | 46,64 | 47,20 | 1,33% | 32.514,00 |
21.11.2023 | 46,10 | 46,72 | 46,10 | 46,58 | 1,04% | 25.302,00 |
20.11.2023 | 46,14 | 46,46 | 45,60 | 46,10 | 0,30% | 28.544,00 |
17.11.2023 | 46,00 | 46,58 | 45,78 | 45,96 | 0,35% | 13.681,00 |
16.11.2023 | 46,26 | 46,42 | 45,76 | 45,80 | -0,61% | 40.948,00 |
15.11.2023 | 44,70 | 46,12 | 44,56 | 46,08 | 3,41% | 60.427,00 |
14.11.2023 | 43,76 | 44,66 | 43,50 | 44,56 | 2,06% | 30.592,00 |
13.11.2023 | 43,34 | 44,00 | 43,20 | 43,66 | 0,60% | 23.441,00 |
10.11.2023 | 42,72 | 43,62 | 42,26 | 43,40 | 1,26% | 33.982,00 |
09.11.2023 | 41,36 | 43,46 | 40,44 | 42,86 | 7,58% | 52.642,00 |
08.11.2023 | 41,78 | 41,78 | 39,50 | 39,84 | -4,00% | 108.814,00 |
07.11.2023 | 40,90 | 41,56 | 40,62 | 41,50 | 1,47% | 17.930,00 |