50,650€
0,10%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 50,90 | 51,00 | 50,40 | 50,60 | 0,00% | 17.008,00 |
| 26.09.2025 | 51,00 | 51,20 | 50,60 | 50,60 | -0,59% | 30.102,00 |
| 25.09.2025 | 52,00 | 52,10 | 50,90 | 50,90 | -1,93% | 31.404,00 |
| 24.09.2025 | 52,20 | 52,40 | 51,70 | 51,90 | -0,19% | 35.523,00 |
| 23.09.2025 | 52,30 | 52,50 | 52,00 | 52,00 | 0,00% | 37.099,00 |
| 22.09.2025 | 52,40 | 53,20 | 51,80 | 52,00 | -1,14% | 95.300,00 |
| 19.09.2025 | 51,70 | 52,60 | 51,50 | 52,60 | 1,94% | 765.921,00 |
| 18.09.2025 | 52,50 | 52,60 | 51,60 | 51,60 | -1,71% | 46.227,00 |
| 17.09.2025 | 53,80 | 53,80 | 52,30 | 52,50 | -2,05% | 88.320,00 |
| 16.09.2025 | 54,00 | 54,60 | 53,60 | 53,60 | -0,92% | 27.455,00 |
| 15.09.2025 | 55,20 | 55,40 | 54,00 | 54,10 | -1,81% | 56.298,00 |
| 12.09.2025 | 55,40 | 55,60 | 54,80 | 55,10 | -0,18% | 28.138,00 |
| 11.09.2025 | 55,30 | 56,30 | 55,20 | 55,20 | -0,18% | 39.843,00 |
| 10.09.2025 | 54,60 | 55,90 | 54,60 | 55,30 | 1,28% | 39.768,00 |
| 09.09.2025 | 55,20 | 55,50 | 54,60 | 54,60 | -0,73% | 26.162,00 |
| 08.09.2025 | 54,80 | 55,30 | 54,50 | 55,00 | 0,55% | 33.124,00 |
| 05.09.2025 | 54,50 | 55,10 | 54,20 | 54,70 | 0,55% | 33.435,00 |
| 04.09.2025 | 54,00 | 55,10 | 54,00 | 54,40 | 0,74% | 42.276,00 |
| 03.09.2025 | 54,50 | 54,50 | 53,60 | 54,00 | -0,18% | 41.574,00 |
| 02.09.2025 | 53,70 | 54,70 | 53,40 | 54,10 | 0,19% | 54.486,00 |
| 01.09.2025 | 52,20 | 54,10 | 52,20 | 54,00 | 4,05% | 47.928,00 |
| 29.08.2025 | 53,70 | 54,60 | 51,90 | 51,90 | -3,89% | 76.600,00 |
| 28.08.2025 | 55,00 | 55,00 | 51,40 | 54,00 | -4,59% | 220.280,00 |
| 27.08.2025 | 56,00 | 56,60 | 55,70 | 56,60 | 1,25% | 55.903,00 |
| 26.08.2025 | 56,00 | 56,20 | 55,50 | 55,90 | -0,71% | 38.604,00 |
| 25.08.2025 | 56,60 | 57,00 | 56,20 | 56,30 | -0,18% | 22.152,00 |
| 22.08.2025 | 56,20 | 56,40 | 55,50 | 56,40 | 0,53% | 36.305,00 |
| 21.08.2025 | 56,30 | 56,50 | 55,10 | 56,10 | 0,18% | 28.073,00 |
| 20.08.2025 | 55,10 | 56,00 | 55,10 | 56,00 | 0,90% | 26.741,00 |
| 19.08.2025 | 54,70 | 55,50 | 54,60 | 55,50 | 1,28% | 27.732,00 |
| 18.08.2025 | 55,40 | 55,40 | 54,50 | 54,80 | -0,36% | 20.351,00 |
| 15.08.2025 | 55,50 | 55,60 | 54,80 | 55,00 | -0,36% | 20.534,00 |
| 14.08.2025 | 55,00 | 55,30 | 54,50 | 55,20 | 0,00% | 43.813,00 |
| 13.08.2025 | 55,50 | 56,30 | 55,10 | 55,20 | -0,36% | 35.233,00 |
| 12.08.2025 | 55,70 | 55,70 | 54,70 | 55,40 | -0,18% | 28.527,00 |
| 11.08.2025 | 55,70 | 55,80 | 55,30 | 55,50 | -0,54% | 20.190,00 |
| 08.08.2025 | 55,70 | 56,40 | 55,40 | 55,80 | -0,18% | 38.001,00 |
| 07.08.2025 | 55,40 | 56,60 | 55,30 | 55,90 | 1,08% | 51.826,00 |
| 06.08.2025 | 55,90 | 55,90 | 55,10 | 55,30 | -0,90% | 26.468,00 |
| 05.08.2025 | 56,20 | 56,20 | 55,60 | 55,80 | -0,18% | 19.442,00 |
| 04.08.2025 | 55,70 | 56,40 | 55,50 | 55,90 | 0,90% | 37.803,00 |
| 01.08.2025 | 55,20 | 56,20 | 55,10 | 55,40 | -0,36% | 38.158,00 |
| 31.07.2025 | 55,60 | 55,90 | 55,40 | 55,60 | 0,00% | 28.785,00 |
| 30.07.2025 | 56,10 | 56,20 | 55,40 | 55,60 | -0,89% | 21.286,00 |
| 29.07.2025 | 55,40 | 56,10 | 55,30 | 56,10 | 1,63% | 31.740,00 |
| 28.07.2025 | 57,20 | 57,20 | 55,00 | 55,20 | -2,82% | 27.518,00 |
| 25.07.2025 | 56,90 | 56,90 | 56,20 | 56,80 | 0,35% | 23.846,00 |
| 24.07.2025 | 56,60 | 56,70 | 56,20 | 56,60 | 0,53% | 34.372,00 |
| 23.07.2025 | 56,40 | 56,80 | 56,00 | 56,30 | 0,54% | 37.002,00 |
| 22.07.2025 | 56,90 | 56,90 | 55,70 | 56,00 | -0,88% | 25.603,00 |
| 21.07.2025 | 57,10 | 57,40 | 56,40 | 56,50 | -0,88% | 33.844,00 |
| 18.07.2025 | 57,70 | 57,90 | 57,00 | 57,00 | -1,38% | 27.014,00 |
| 17.07.2025 | 57,50 | 57,80 | 57,00 | 57,80 | 1,23% | 37.798,00 |
| 16.07.2025 | 57,30 | 58,10 | 57,00 | 57,10 | -0,52% | 47.706,00 |
| 15.07.2025 | 58,50 | 58,60 | 57,20 | 57,40 | -1,71% | 41.922,00 |
| 14.07.2025 | 57,70 | 58,40 | 57,60 | 58,40 | 0,17% | 54.808,00 |
| 11.07.2025 | 57,70 | 58,80 | 57,00 | 58,30 | -0,68% | 62.225,00 |
| 10.07.2025 | 57,40 | 58,70 | 57,30 | 58,70 | 2,09% | 89.920,00 |
| 09.07.2025 | 57,10 | 57,70 | 56,80 | 57,50 | 0,88% | 37.560,00 |
| 08.07.2025 | 56,90 | 57,30 | 56,40 | 57,00 | -0,52% | 41.531,00 |
| 07.07.2025 | 57,30 | 57,30 | 56,50 | 57,30 | 0,35% | 61.036,00 |
| 04.07.2025 | 56,90 | 57,20 | 56,70 | 57,10 | 0,18% | 25.780,00 |
| 03.07.2025 | 56,90 | 57,20 | 56,40 | 57,00 | 0,53% | 35.691,00 |
| 02.07.2025 | 56,00 | 57,90 | 56,00 | 56,70 | -0,18% | 155.520,00 |
| 01.07.2025 | 56,60 | 57,00 | 55,60 | 56,80 | 0,18% | 60.419,00 |
| 30.06.2025 | 54,50 | 57,00 | 54,30 | 56,70 | 4,61% | 154.167,00 |
| 27.06.2025 | 54,10 | 54,50 | 53,50 | 54,20 | 0,56% | 35.642,00 |
| 26.06.2025 | 53,40 | 54,10 | 53,40 | 53,90 | 0,75% | 25.588,00 |
| 25.06.2025 | 53,50 | 53,80 | 53,00 | 53,50 | 0,00% | 26.328,00 |
| 24.06.2025 | 52,60 | 53,90 | 52,30 | 53,50 | 2,49% | 52.172,00 |
| 23.06.2025 | 52,20 | 52,50 | 51,90 | 52,20 | -0,76% | 23.596,00 |
| 20.06.2025 | 51,80 | 52,60 | 51,40 | 52,60 | 1,15% | 130.373,00 |
| 19.06.2025 | 52,70 | 52,80 | 51,80 | 52,00 | -1,89% | 20.612,00 |
| 18.06.2025 | 53,00 | 53,60 | 52,70 | 53,00 | -0,56% | 17.136,00 |
| 17.06.2025 | 53,40 | 53,50 | 53,10 | 53,30 | -0,74% | 23.534,00 |
| 16.06.2025 | 54,00 | 54,30 | 53,20 | 53,70 | -0,56% | 39.526,00 |
| 13.06.2025 | 53,50 | 54,00 | 53,20 | 54,00 | -0,18% | 27.805,00 |
| 12.06.2025 | 54,30 | 54,50 | 53,80 | 54,10 | -0,73% | 35.967,00 |
| 11.06.2025 | 54,60 | 55,00 | 54,00 | 54,50 | -0,18% | 60.413,00 |
| 10.06.2025 | 55,40 | 55,40 | 54,40 | 54,60 | -0,91% | 21.036,00 |
| 09.06.2025 | 55,70 | 55,90 | 55,10 | 55,10 | -0,54% | 34.291,00 |
| 06.06.2025 | 55,90 | 56,00 | 55,00 | 55,40 | -1,07% | 39.424,00 |
| 05.06.2025 | 56,40 | 56,40 | 55,60 | 56,00 | -0,18% | 41.488,00 |
| 04.06.2025 | 56,70 | 56,90 | 56,00 | 56,10 | -0,88% | 35.417,00 |
| 03.06.2025 | 56,90 | 56,90 | 55,80 | 56,60 | -0,35% | 50.295,00 |
| 02.06.2025 | 55,60 | 57,10 | 55,40 | 56,80 | 1,43% | 54.166,00 |
| 30.05.2025 | 56,00 | 56,30 | 55,60 | 56,00 | 0,18% | 34.907,00 |
| 29.05.2025 | 56,20 | 56,20 | 55,60 | 55,90 | 0,18% | 15.733,00 |
| 28.05.2025 | 56,30 | 56,40 | 55,80 | 55,80 | -1,06% | 47.386,00 |
| 27.05.2025 | 56,00 | 56,80 | 55,70 | 56,40 | 0,71% | 33.627,00 |
| 26.05.2025 | 55,90 | 56,10 | 55,60 | 56,00 | 1,27% | 20.351,00 |
| 23.05.2025 | 55,70 | 55,70 | 54,40 | 55,30 | -0,72% | 48.450,00 |
| 22.05.2025 | 56,80 | 56,80 | 55,70 | 55,70 | -2,28% | 40.554,00 |
| 21.05.2025 | 55,60 | 57,20 | 55,30 | 57,00 | 1,97% | 41.882,00 |
| 20.05.2025 | 56,00 | 56,20 | 55,50 | 55,90 | -0,18% | 42.807,00 |
| 19.05.2025 | 56,10 | 56,30 | 55,40 | 56,00 | -0,71% | 48.940,00 |
| 16.05.2025 | 55,90 | 56,50 | 55,70 | 56,40 | 1,44% | 40.792,00 |
| 15.05.2025 | 56,00 | 56,10 | 55,20 | 55,60 | 0,36% | 48.084,00 |
| 14.05.2025 | 54,90 | 55,50 | 54,50 | 55,40 | 1,09% | 47.519,00 |
| 13.05.2025 | 53,80 | 55,20 | 53,70 | 54,80 | 1,48% | 59.678,00 |