41,950€
-2,10%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 42,55 | 42,83 | 41,83 | 41,88 | -2,28% | - |
| 28.03.2025 | 43,05 | 43,40 | 42,80 | 42,85 | -0,70% | 19.213,00 |
| 27.03.2025 | 43,30 | 43,45 | 43,00 | 43,15 | -0,35% | 13.736,00 |
| 26.03.2025 | 44,15 | 44,15 | 43,30 | 43,30 | -1,37% | 22.827,00 |
| 25.03.2025 | 43,45 | 44,15 | 43,20 | 43,90 | 1,39% | 12.294,00 |
| 24.03.2025 | 44,15 | 44,50 | 43,30 | 43,30 | -1,37% | 40.396,00 |
| 21.03.2025 | 44,80 | 44,80 | 43,55 | 43,90 | -2,34% | 51.900,00 |
| 20.03.2025 | 44,85 | 45,00 | 44,25 | 44,95 | 0,33% | 30.540,00 |
| 19.03.2025 | 44,35 | 44,95 | 44,35 | 44,80 | 1,13% | 18.994,00 |
| 18.03.2025 | 44,40 | 44,45 | 43,75 | 44,30 | 0,45% | 25.609,00 |
| 17.03.2025 | 43,90 | 44,25 | 43,60 | 44,10 | 0,92% | 57.926,00 |
| 14.03.2025 | 43,90 | 44,30 | 43,55 | 43,70 | -0,57% | 30.450,00 |
| 13.03.2025 | 43,55 | 44,15 | 43,00 | 43,95 | -0,11% | 49.322,00 |
| 12.03.2025 | 44,10 | 44,55 | 43,75 | 44,00 | -0,56% | 61.041,00 |
| 11.03.2025 | 45,85 | 46,05 | 44,20 | 44,25 | -3,17% | 57.165,00 |
| 10.03.2025 | 46,40 | 46,40 | 45,35 | 45,70 | -0,87% | 29.765,00 |
| 07.03.2025 | 46,05 | 46,50 | 45,30 | 46,10 | -0,22% | 83.699,00 |
| 06.03.2025 | 45,60 | 46,20 | 45,00 | 46,20 | 2,21% | 114.397,00 |
| 05.03.2025 | 44,60 | 45,75 | 44,35 | 45,20 | 2,49% | 86.989,00 |
| 04.03.2025 | 43,00 | 46,20 | 43,00 | 44,10 | 6,14% | 120.079,00 |
| 03.03.2025 | 41,20 | 41,95 | 40,95 | 41,55 | 0,73% | 26.048,00 |
| 28.02.2025 | 40,90 | 41,30 | 40,85 | 41,25 | 0,24% | 64.269,00 |
| 27.02.2025 | 41,40 | 41,60 | 41,15 | 41,15 | -1,56% | 16.177,00 |
| 26.02.2025 | 41,65 | 41,90 | 41,45 | 41,80 | 0,97% | 12.841,00 |
| 25.02.2025 | 41,40 | 41,80 | 41,35 | 41,40 | -0,24% | 36.921,00 |
| 24.02.2025 | 41,30 | 41,95 | 41,30 | 41,50 | -0,12% | 19.029,00 |
| 21.02.2025 | 41,60 | 42,15 | 41,55 | 41,55 | 0,12% | 20.267,00 |
| 20.02.2025 | 42,35 | 42,35 | 41,50 | 41,50 | -1,54% | 13.659,00 |
| 19.02.2025 | 42,90 | 43,10 | 42,00 | 42,15 | -1,86% | 34.563,00 |
| 18.02.2025 | 43,10 | 43,30 | 42,85 | 42,95 | -0,35% | 17.243,00 |
| 17.02.2025 | 43,35 | 43,35 | 42,65 | 43,10 | -0,23% | 30.940,00 |
| 14.02.2025 | 44,15 | 44,15 | 43,10 | 43,20 | -1,59% | 40.202,00 |
| 13.02.2025 | 43,40 | 43,90 | 42,95 | 43,90 | 1,27% | 16.373,00 |
| 12.02.2025 | 43,05 | 43,75 | 43,05 | 43,35 | 0,12% | 23.543,00 |
| 11.02.2025 | 42,95 | 43,30 | 42,80 | 43,30 | 0,35% | 17.163,00 |
| 10.02.2025 | 43,60 | 43,85 | 43,15 | 43,15 | -0,92% | 21.498,00 |
| 07.02.2025 | 44,20 | 44,40 | 43,35 | 43,55 | -1,69% | 33.092,00 |
| 06.02.2025 | 44,25 | 44,45 | 43,90 | 44,30 | 0,68% | 20.087,00 |
| 05.02.2025 | 43,60 | 44,10 | 43,20 | 44,00 | 0,57% | 22.888,00 |
| 04.02.2025 | 43,50 | 43,90 | 43,15 | 43,75 | 0,34% | 27.674,00 |
| 03.02.2025 | 43,10 | 43,60 | 42,65 | 43,60 | -0,46% | 30.180,00 |
| 31.01.2025 | 43,85 | 44,00 | 43,55 | 43,80 | 0,34% | 36.545,00 |
| 30.01.2025 | 42,85 | 43,65 | 42,80 | 43,65 | 2,11% | 30.544,00 |
| 29.01.2025 | 42,55 | 42,80 | 42,30 | 42,75 | 0,59% | 21.248,00 |
| 28.01.2025 | 41,90 | 42,85 | 41,90 | 42,50 | 0,83% | 31.411,00 |
| 27.01.2025 | 41,05 | 42,35 | 40,95 | 42,15 | 1,93% | 28.663,00 |
| 24.01.2025 | 41,20 | 41,35 | 41,05 | 41,35 | 0,61% | 18.660,00 |
| 23.01.2025 | 40,70 | 41,10 | 40,55 | 41,10 | 0,98% | 19.520,00 |
| 22.01.2025 | 40,85 | 41,00 | 40,55 | 40,70 | 0,00% | 17.635,00 |
| 21.01.2025 | 40,00 | 40,70 | 39,85 | 40,70 | 1,75% | 21.375,00 |
| 20.01.2025 | 40,30 | 40,50 | 40,00 | 40,00 | -0,74% | 29.004,00 |
| 17.01.2025 | 39,85 | 40,65 | 39,85 | 40,30 | 0,62% | 29.284,00 |
| 16.01.2025 | 39,15 | 40,25 | 39,15 | 40,05 | 2,30% | 56.482,00 |
| 15.01.2025 | 39,45 | 39,50 | 39,05 | 39,15 | -0,63% | 37.283,00 |
| 14.01.2025 | 40,25 | 40,35 | 39,15 | 39,40 | -2,23% | 53.869,00 |
| 13.01.2025 | 41,35 | 41,50 | 40,30 | 40,30 | -3,01% | 32.131,00 |
| 10.01.2025 | 41,65 | 42,00 | 41,30 | 41,55 | 0,12% | 37.849,00 |
| 09.01.2025 | 41,05 | 41,70 | 40,75 | 41,50 | 1,10% | 39.737,00 |
| 08.01.2025 | 41,90 | 42,00 | 41,05 | 41,05 | -2,38% | 43.771,00 |
| 07.01.2025 | 41,50 | 42,30 | 41,45 | 42,05 | 1,20% | 34.351,00 |
| 06.01.2025 | 41,45 | 42,10 | 41,00 | 41,55 | 0,48% | 35.195,00 |
| 03.01.2025 | 41,70 | 42,00 | 41,35 | 41,35 | -1,08% | 58.261,00 |
| 02.01.2025 | 41,30 | 42,05 | 41,00 | 41,80 | 0,97% | 34.500,00 |
| 30.12.2024 | 41,30 | 41,40 | 41,05 | 41,40 | 0,36% | 21.712,00 |
| 27.12.2024 | 40,75 | 41,70 | 40,75 | 41,25 | 0,61% | 19.017,00 |
| 23.12.2024 | 40,75 | 41,05 | 40,50 | 41,00 | 0,24% | 16.939,00 |
| 20.12.2024 | 40,85 | 41,10 | 40,75 | 40,90 | -0,61% | 29.098,00 |
| 19.12.2024 | 41,95 | 42,25 | 40,95 | 41,15 | -1,79% | 46.630,00 |
| 18.12.2024 | 41,05 | 41,90 | 41,05 | 41,90 | 2,07% | 56.339,00 |
| 17.12.2024 | 41,25 | 42,25 | 41,05 | 41,05 | -0,97% | 50.426,00 |
| 16.12.2024 | 41,40 | 41,85 | 41,20 | 41,45 | 0,36% | 42.280,00 |
| 13.12.2024 | 40,95 | 41,40 | 40,95 | 41,30 | 0,73% | 19.419,00 |
| 12.12.2024 | 40,95 | 41,35 | 40,75 | 41,00 | 0,37% | 30.072,00 |
| 11.12.2024 | 40,90 | 41,10 | 40,45 | 40,85 | -0,61% | 48.491,00 |
| 10.12.2024 | 40,20 | 41,10 | 40,10 | 41,10 | 1,73% | 51.904,00 |
| 09.12.2024 | 40,35 | 40,60 | 40,10 | 40,40 | 0,25% | 33.564,00 |
| 06.12.2024 | 39,70 | 40,35 | 39,60 | 40,30 | 1,26% | 60.010,00 |
| 05.12.2024 | 39,50 | 39,95 | 39,35 | 39,80 | 0,38% | 30.256,00 |
| 04.12.2024 | 39,00 | 39,70 | 38,90 | 39,65 | 1,67% | 28.172,00 |
| 03.12.2024 | 39,30 | 39,65 | 38,95 | 39,00 | -0,76% | 33.083,00 |
| 02.12.2024 | 39,20 | 39,95 | 38,95 | 39,30 | 0,64% | 38.552,00 |
| 29.11.2024 | 38,85 | 39,10 | 38,75 | 39,05 | 0,00% | 22.782,00 |
| 28.11.2024 | 39,10 | 39,25 | 38,80 | 39,05 | 0,13% | 34.165,00 |
| 27.11.2024 | 39,55 | 39,60 | 38,85 | 39,00 | -1,27% | 54.112,00 |
| 26.11.2024 | 39,80 | 39,95 | 39,35 | 39,50 | -1,25% | 38.537,00 |
| 25.11.2024 | 40,15 | 40,15 | 39,50 | 40,00 | 0,00% | 58.035,00 |
| 22.11.2024 | 39,80 | 40,15 | 39,50 | 40,00 | 0,63% | 38.450,00 |
| 21.11.2024 | 39,80 | 39,80 | 39,43 | 39,75 | 0,13% | - |
| 20.11.2024 | 40,40 | 40,40 | 39,65 | 39,70 | -1,24% | 21.433,00 |
| 19.11.2024 | 40,40 | 40,50 | 39,90 | 40,20 | -1,11% | 34.925,00 |
| 18.11.2024 | 41,05 | 41,30 | 40,25 | 40,65 | -1,09% | 41.725,00 |
| 15.11.2024 | 40,90 | 41,45 | 40,75 | 41,10 | -0,24% | 31.010,00 |
| 14.11.2024 | 40,85 | 41,35 | 40,45 | 41,20 | 1,10% | 42.815,00 |
| 13.11.2024 | 40,80 | 40,95 | 40,50 | 40,75 | -0,49% | 37.499,00 |
| 12.11.2024 | 41,65 | 41,80 | 40,70 | 40,95 | -1,68% | 42.546,00 |
| 11.11.2024 | 41,75 | 42,20 | 41,60 | 41,65 | -0,95% | 41.421,00 |
| 08.11.2024 | 41,95 | 42,20 | 41,75 | 42,05 | 0,12% | 24.042,00 |
| 07.11.2024 | 41,80 | 42,40 | 41,70 | 42,00 | 0,48% | 27.655,00 |
| 06.11.2024 | 41,85 | 42,45 | 41,60 | 41,80 | 0,48% | 57.239,00 |
| 05.11.2024 | 41,85 | 42,15 | 41,60 | 41,60 | -1,07% | 34.872,00 |