44,075€
0,28%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,20 | 45,00 | 43,70 | 44,10 | 0,34% | 39.622,00 |
| 05.09.2024 | 43,60 | 44,05 | 43,55 | 43,95 | 0,34% | 12.137,00 |
| 04.09.2024 | 43,35 | 43,90 | 43,10 | 43,80 | 0,34% | 29.487,00 |
| 03.09.2024 | 44,20 | 44,20 | 43,55 | 43,65 | -1,58% | 20.375,00 |
| 02.09.2024 | 44,25 | 44,60 | 43,60 | 44,35 | 0,45% | 30.695,00 |
| 30.08.2024 | 42,10 | 45,00 | 42,10 | 44,15 | 5,12% | 68.344,00 |
| 29.08.2024 | 42,15 | 42,20 | 41,75 | 42,00 | -0,12% | 47.080,00 |
| 28.08.2024 | 42,15 | 42,30 | 41,90 | 42,05 | 0,36% | 30.051,00 |
| 27.08.2024 | 41,95 | 42,25 | 41,85 | 41,90 | -0,24% | 23.696,00 |
| 26.08.2024 | 41,85 | 42,25 | 41,55 | 42,00 | 0,36% | 8.937,00 |
| 23.08.2024 | 41,85 | 42,20 | 41,50 | 41,85 | 0,12% | 25.926,00 |
| 22.08.2024 | 41,15 | 41,95 | 41,15 | 41,80 | 0,97% | 32.166,00 |
| 21.08.2024 | 40,75 | 41,45 | 40,55 | 41,40 | 1,72% | 31.778,00 |
| 20.08.2024 | 41,10 | 41,25 | 40,70 | 40,70 | -0,97% | 14.700,00 |
| 19.08.2024 | 41,00 | 41,40 | 40,95 | 41,10 | 0,24% | 19.422,00 |
| 16.08.2024 | 41,00 | 41,20 | 40,75 | 41,00 | 0,00% | 19.340,00 |
| 15.08.2024 | 40,40 | 41,20 | 40,20 | 41,00 | 1,61% | 12.899,00 |
| 14.08.2024 | 40,15 | 40,55 | 40,05 | 40,35 | 0,00% | 10.434,00 |
| 13.08.2024 | 40,35 | 40,50 | 39,95 | 40,35 | 0,62% | 13.357,00 |
| 12.08.2024 | 40,30 | 40,40 | 39,75 | 40,10 | 0,00% | 16.976,00 |
| 09.08.2024 | 39,80 | 40,30 | 39,40 | 40,10 | 0,38% | 22.443,00 |
| 08.08.2024 | 40,40 | 40,40 | 39,80 | 39,95 | -1,60% | 14.213,00 |
| 07.08.2024 | 40,30 | 40,65 | 40,00 | 40,60 | 1,00% | 25.483,00 |
| 06.08.2024 | 40,35 | 40,45 | 39,65 | 40,20 | -0,62% | 30.225,00 |
| 05.08.2024 | 40,00 | 40,60 | 39,70 | 40,45 | -1,10% | 44.855,00 |
| 02.08.2024 | 41,30 | 41,30 | 40,70 | 40,90 | -1,56% | 31.154,00 |
| 01.08.2024 | 41,75 | 41,85 | 41,30 | 41,55 | -0,72% | 21.031,00 |
| 31.07.2024 | 41,80 | 42,20 | 41,55 | 41,85 | -0,24% | 20.751,00 |
| 30.07.2024 | 41,30 | 42,05 | 41,30 | 41,95 | 0,84% | 23.353,00 |
| 29.07.2024 | 42,00 | 42,25 | 41,25 | 41,60 | -0,95% | 22.471,00 |
| 26.07.2024 | 41,55 | 42,25 | 41,45 | 42,00 | 0,60% | 19.335,00 |
| 25.07.2024 | 41,55 | 41,80 | 41,30 | 41,75 | -0,12% | 35.086,00 |
| 24.07.2024 | 42,00 | 42,10 | 41,65 | 41,80 | 0,12% | 16.173,00 |
| 23.07.2024 | 42,30 | 42,30 | 41,75 | 41,75 | -1,18% | 20.905,00 |
| 22.07.2024 | 42,30 | 42,40 | 42,00 | 42,25 | 0,36% | 22.640,00 |
| 19.07.2024 | 42,35 | 42,40 | 42,00 | 42,10 | -0,47% | 41.729,00 |
| 18.07.2024 | 42,90 | 42,95 | 41,90 | 42,30 | -1,05% | 45.851,00 |
| 17.07.2024 | 42,50 | 42,90 | 41,95 | 42,75 | 0,71% | 54.466,00 |
| 16.07.2024 | 42,65 | 42,65 | 42,10 | 42,45 | -1,16% | 36.744,00 |
| 15.07.2024 | 43,20 | 43,95 | 42,35 | 42,95 | 0,35% | 54.572,00 |
| 12.07.2024 | 43,50 | 43,90 | 42,80 | 42,80 | -3,06% | 61.291,00 |
| 11.07.2024 | 42,40 | 44,15 | 42,40 | 44,15 | 6,00% | 94.737,00 |
| 10.07.2024 | 42,00 | 42,00 | 41,35 | 41,65 | -0,36% | 29.861,00 |
| 09.07.2024 | 42,20 | 42,35 | 41,55 | 41,80 | -1,30% | 36.328,00 |
| 08.07.2024 | 42,50 | 42,80 | 42,15 | 42,35 | -0,12% | 39.778,00 |
| 05.07.2024 | 42,55 | 43,05 | 42,40 | 42,40 | 0,00% | 31.262,00 |
| 04.07.2024 | 42,70 | 42,70 | 42,20 | 42,40 | -0,59% | 21.357,00 |
| 03.07.2024 | 42,50 | 42,90 | 42,40 | 42,65 | 0,59% | 45.350,00 |
| 02.07.2024 | 43,70 | 43,95 | 42,20 | 42,40 | -3,31% | 32.694,00 |
| 01.07.2024 | 43,10 | 44,65 | 43,10 | 43,85 | 2,21% | 53.692,00 |
| 28.06.2024 | 43,45 | 43,50 | 42,75 | 42,90 | -1,61% | 24.884,00 |
| 27.06.2024 | 43,50 | 43,85 | 43,25 | 43,60 | 0,23% | 14.975,00 |
| 26.06.2024 | 43,85 | 44,10 | 42,85 | 43,50 | -0,91% | 26.006,00 |
| 25.06.2024 | 43,55 | 43,95 | 43,10 | 43,90 | 1,39% | 20.932,00 |
| 24.06.2024 | 43,40 | 43,70 | 42,65 | 43,30 | 0,35% | 27.840,00 |
| 21.06.2024 | 43,75 | 43,75 | 43,10 | 43,15 | -0,69% | 29.400,00 |
| 20.06.2024 | 43,45 | 43,45 | 42,80 | 43,45 | 0,46% | 24.498,00 |
| 19.06.2024 | 43,35 | 43,85 | 43,05 | 43,25 | -0,23% | 22.834,00 |
| 18.06.2024 | 43,70 | 43,70 | 43,10 | 43,35 | -0,12% | 11.034,00 |
| 17.06.2024 | 42,90 | 43,65 | 42,65 | 43,40 | 1,28% | 20.896,00 |
| 14.06.2024 | 42,60 | 42,85 | 42,35 | 42,85 | 0,47% | 38.868,00 |
| 13.06.2024 | 43,55 | 43,70 | 42,65 | 42,65 | -2,40% | 25.061,00 |
| 12.06.2024 | 43,75 | 43,75 | 43,35 | 43,70 | 0,34% | 21.892,00 |
| 11.06.2024 | 44,00 | 44,00 | 43,35 | 43,55 | -0,57% | 20.057,00 |
| 10.06.2024 | 44,05 | 44,05 | 43,35 | 43,80 | 0,00% | 16.475,00 |
| 07.06.2024 | 44,05 | 44,15 | 43,55 | 43,80 | -0,34% | 10.844,00 |
| 06.06.2024 | 43,75 | 44,05 | 43,60 | 43,95 | 0,46% | 20.657,00 |
| 05.06.2024 | 43,90 | 44,00 | 43,45 | 43,75 | -0,46% | 16.533,00 |
| 04.06.2024 | 43,70 | 44,10 | 43,60 | 43,95 | -0,11% | 32.417,00 |
| 03.06.2024 | 44,10 | 44,25 | 43,65 | 44,00 | 0,23% | 25.050,00 |
| 31.05.2024 | 43,45 | 44,00 | 43,30 | 43,90 | 0,57% | 52.025,00 |
| 30.05.2024 | 43,25 | 43,65 | 43,15 | 43,65 | 0,46% | 13.883,00 |
| 29.05.2024 | 43,80 | 43,95 | 43,20 | 43,45 | -0,80% | 23.799,00 |
| 28.05.2024 | 44,20 | 44,35 | 43,65 | 43,80 | -0,45% | 38.824,00 |
| 27.05.2024 | 44,20 | 44,20 | 43,65 | 44,00 | -0,56% | 22.915,00 |
| 24.05.2024 | 44,55 | 44,65 | 44,10 | 44,25 | -1,34% | 32.819,00 |
| 23.05.2024 | 45,85 | 46,00 | 44,60 | 44,85 | -2,71% | 35.224,00 |
| 22.05.2024 | 45,85 | 46,10 | 45,55 | 46,10 | 0,33% | 9.982,00 |
| 21.05.2024 | 46,70 | 46,75 | 45,70 | 45,95 | -1,61% | 21.166,00 |
| 20.05.2024 | 46,45 | 46,95 | 46,35 | 46,70 | 0,11% | 9.247,00 |
| 17.05.2024 | 46,50 | 46,70 | 46,35 | 46,65 | 0,11% | 19.356,00 |
| 16.05.2024 | 46,90 | 47,25 | 46,40 | 46,60 | -0,53% | 15.922,00 |
| 15.05.2024 | 46,45 | 46,90 | 46,10 | 46,85 | 1,30% | 24.290,00 |
| 14.05.2024 | 46,50 | 46,60 | 46,15 | 46,25 | -0,86% | 17.541,00 |
| 13.05.2024 | 47,20 | 47,20 | 46,20 | 46,65 | -0,74% | 33.188,00 |
| 10.05.2024 | 47,75 | 47,75 | 46,85 | 47,00 | -0,84% | 21.233,00 |
| 09.05.2024 | 46,80 | 47,60 | 46,80 | 47,40 | 1,28% | 16.010,00 |
| 08.05.2024 | 47,00 | 47,35 | 46,35 | 46,80 | -0,43% | 24.749,00 |
| 07.05.2024 | 47,85 | 47,85 | 46,65 | 47,00 | -1,16% | 34.209,00 |
| 06.05.2024 | 47,15 | 47,65 | 47,00 | 47,55 | 1,17% | 64.920,00 |
| 03.05.2024 | 46,50 | 47,35 | 46,40 | 47,00 | 1,40% | 33.778,00 |
| 02.05.2024 | 45,10 | 46,65 | 45,00 | 46,35 | 5,70% | 71.196,00 |
| 30.04.2024 | 44,50 | 45,55 | 43,00 | 43,85 | 0,92% | 107.488,00 |
| 29.04.2024 | 43,30 | 43,45 | 42,90 | 43,45 | 0,81% | 45.439,00 |
| 26.04.2024 | 42,50 | 43,20 | 42,45 | 43,10 | 1,77% | 34.606,00 |
| 25.04.2024 | 42,80 | 42,85 | 42,00 | 42,35 | -1,63% | 28.133,00 |
| 24.04.2024 | 42,90 | 43,10 | 42,80 | 43,05 | 0,94% | 22.864,00 |
| 23.04.2024 | 42,35 | 42,75 | 42,25 | 42,65 | 0,95% | 27.003,00 |
| 22.04.2024 | 42,10 | 42,35 | 42,00 | 42,25 | 0,60% | 19.331,00 |
| 19.04.2024 | 41,70 | 42,00 | 41,70 | 42,00 | 0,12% | 23.861,00 |