19,350€
2,44%
Echtzeit-Aktienkurs GETINGE AB B FR. SK-,50
Bid:
Ask:
Aktienkurse zur GETINGE AB B FR. SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,91 | 19,36 | 18,91 | 19,28 | 2,06% | 527,00 |
| 15.10.2025 | 18,95 | 18,95 | 18,89 | 18,89 | 1,67% | 44,00 |
| 14.10.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,69% | 58,00 |
| 13.10.2025 | 18,75 | 19,02 | 18,70 | 18,90 | -1,82% | - |
| 10.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,20% | 250,00 |
| 09.10.2025 | 19,31 | 19,34 | 18,99 | 19,02 | -1,39% | - |
| 08.10.2025 | 19,30 | 19,30 | 19,29 | 19,29 | -0,41% | 127,00 |
| 07.10.2025 | 19,61 | 19,61 | 19,37 | 19,37 | -0,49% | 24,00 |
| 06.10.2025 | 19,48 | 19,55 | 19,47 | 19,47 | 2,02% | 264,00 |
| 03.10.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 1,38% | 1,00 |
| 02.10.2025 | 19,00 | 19,19 | 18,82 | 18,82 | 1,18% | 122,00 |
| 01.10.2025 | 18,28 | 18,60 | 18,28 | 18,60 | 1,38% | 197,00 |
| 30.09.2025 | 18,30 | 18,36 | 18,14 | 18,35 | 0,98% | - |
| 29.09.2025 | 18,35 | 18,54 | 18,17 | 18,17 | -0,67% | 386,00 |
| 26.09.2025 | 18,10 | 18,33 | 17,83 | 18,29 | 1,43% | - |
| 25.09.2025 | 18,98 | 18,98 | 18,04 | 18,04 | -4,93% | 6.870,00 |
| 24.09.2025 | 19,16 | 19,22 | 18,97 | 18,97 | -1,74% | 55,00 |
| 23.09.2025 | 19,23 | 19,47 | 19,23 | 19,31 | 0,16% | 1.576,00 |
| 22.09.2025 | 19,10 | 19,28 | 19,10 | 19,28 | 0,65% | 16,00 |
| 19.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,03% | 26,00 |
| 18.09.2025 | 19,23 | 19,23 | 19,15 | 19,15 | -0,21% | 166,00 |
| 17.09.2025 | 19,33 | 19,33 | 19,19 | 19,19 | -0,29% | 551,00 |
| 16.09.2025 | 19,42 | 19,42 | 19,24 | 19,24 | -1,94% | 318,00 |
| 15.09.2025 | 19,46 | 19,68 | 19,39 | 19,62 | 0,98% | 1.091,00 |
| 12.09.2025 | 19,51 | 19,63 | 19,43 | 19,43 | 0,06% | 5,00 |
| 11.09.2025 | 19,25 | 19,48 | 19,23 | 19,42 | 0,83% | 200,00 |
| 10.09.2025 | 19,35 | 19,65 | 19,25 | 19,26 | -0,45% | 7,00 |
| 09.09.2025 | 19,29 | 19,50 | 19,07 | 19,35 | 0,23% | 1.105,00 |
| 08.09.2025 | 19,04 | 19,35 | 18,96 | 19,30 | 1,21% | - |
| 05.09.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,71% | 277,00 |
| 04.09.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,64% | 100,00 |
| 03.09.2025 | 18,62 | 18,90 | 18,52 | 18,63 | -1,74% | - |
| 02.09.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,29% | 1,00 |
| 01.09.2025 | 18,90 | 19,02 | 18,90 | 19,02 | 1,68% | 230,00 |
| 29.08.2025 | 18,62 | 18,90 | 18,47 | 18,70 | 0,32% | - |
| 28.08.2025 | 18,62 | 19,11 | 18,61 | 18,64 | 0,13% | - |
| 27.08.2025 | 18,87 | 18,91 | 18,57 | 18,62 | -1,25% | - |
| 26.08.2025 | 18,51 | 18,85 | 18,51 | 18,85 | 1,18% | 501,00 |
| 25.08.2025 | 18,58 | 18,66 | 18,58 | 18,63 | 0,81% | 2.061,00 |
| 22.08.2025 | 18,46 | 18,48 | 18,46 | 18,48 | 0,76% | 151,00 |
| 21.08.2025 | 18,54 | 18,58 | 18,26 | 18,34 | 0,27% | - |
| 20.08.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -1,19% | 30,00 |
| 19.08.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,67% | 168,00 |
| 18.08.2025 | 18,36 | 18,43 | 18,23 | 18,39 | -0,20% | - |
| 15.08.2025 | 18,16 | 18,43 | 18,16 | 18,43 | 1,59% | 280,00 |
| 14.08.2025 | 18,01 | 18,14 | 17,90 | 18,14 | 1,41% | - |
| 13.08.2025 | 17,91 | 17,91 | 17,89 | 17,89 | 0,25% | 26,00 |
| 12.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,37% | 1,00 |
| 11.08.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 1,11% | 2,00 |
| 08.08.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,64% | 10,00 |
| 07.08.2025 | 17,18 | 17,51 | 17,07 | 17,47 | 2,18% | - |
| 06.08.2025 | 17,29 | 17,31 | 16,99 | 17,10 | -0,62% | - |
| 05.08.2025 | 17,08 | 17,31 | 17,06 | 17,20 | 0,98% | - |
| 04.08.2025 | 17,04 | 17,21 | 17,00 | 17,04 | 0,24% | - |
| 01.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,46% | 5,00 |
| 31.07.2025 | 17,56 | 17,62 | 17,20 | 17,25 | -2,25% | - |
| 30.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 0,06% | 2,00 |
| 29.07.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,82% | 4,00 |
| 28.07.2025 | 18,25 | 18,39 | 17,65 | 17,78 | -0,08% | - |
| 25.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,06% | 1,00 |
| 24.07.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 1,71% | 8,00 |
| 23.07.2025 | 17,31 | 17,56 | 17,31 | 17,51 | 3,98% | 142,00 |
| 22.07.2025 | 16,69 | 16,84 | 16,69 | 16,84 | -0,21% | 159,00 |
| 21.07.2025 | 17,82 | 17,82 | 16,87 | 16,87 | -6,04% | 59,00 |
| 18.07.2025 | 16,94 | 17,99 | 16,94 | 17,96 | 7,10% | 2.619,00 |
| 17.07.2025 | 16,68 | 16,77 | 16,67 | 16,77 | 0,99% | 2.520,00 |
| 16.07.2025 | 16,76 | 16,76 | 16,60 | 16,60 | -1,31% | 303,00 |
| 15.07.2025 | 16,81 | 16,82 | 16,81 | 16,82 | 0,72% | 12,00 |
| 14.07.2025 | 16,64 | 16,70 | 16,64 | 16,70 | -1,18% | 1.615,00 |
| 11.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,20% | 400,00 |
| 10.07.2025 | 17,40 | 17,40 | 17,28 | 17,28 | -0,26% | 806,00 |
| 09.07.2025 | 17,49 | 17,62 | 17,33 | 17,33 | 1,20% | 206,00 |
| 08.07.2025 | 17,05 | 17,12 | 16,94 | 17,12 | 0,23% | 1.766,00 |
| 07.07.2025 | 17,09 | 17,09 | 16,94 | 17,08 | -0,29% | 9.689,00 |
| 04.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -1,66% | 62,00 |
| 03.07.2025 | 17,35 | 17,42 | 17,35 | 17,42 | 1,28% | 103,00 |
| 02.07.2025 | 16,97 | 17,20 | 16,97 | 17,20 | 2,44% | 164,00 |
| 01.07.2025 | 16,98 | 16,98 | 16,79 | 16,79 | -1,00% | 8,00 |
| 30.06.2025 | 17,03 | 17,03 | 16,96 | 16,96 | -0,03% | 6,00 |
| 27.06.2025 | 16,67 | 17,00 | 16,67 | 16,97 | 2,01% | - |
| 26.06.2025 | 16,66 | 16,66 | 16,63 | 16,63 | -1,16% | 22,00 |
| 25.06.2025 | 16,85 | 16,85 | 16,83 | 16,83 | 0,03% | 60,00 |
| 24.06.2025 | 17,00 | 17,00 | 16,82 | 16,82 | 2,72% | 80,00 |
| 23.06.2025 | 16,05 | 16,38 | 16,05 | 16,38 | -1,22% | 15,00 |
| 20.06.2025 | 16,66 | 16,76 | 16,56 | 16,58 | 0,20% | - |
| 19.06.2025 | 16,52 | 16,62 | 16,39 | 16,55 | -0,63% | - |
| 18.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,66% | 2,00 |
| 17.06.2025 | 16,95 | 16,95 | 16,76 | 16,76 | 0,27% | 2,00 |
| 16.06.2025 | 16,79 | 16,79 | 16,68 | 16,72 | -0,39% | 16,00 |
| 13.06.2025 | 16,87 | 17,02 | 16,75 | 16,78 | -2,56% | - |
| 12.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,76% | 1.137,00 |
| 11.06.2025 | 17,34 | 17,50 | 17,28 | 17,35 | 0,19% | - |
| 10.06.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,14% | 6,00 |
| 09.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,47% | 102,00 |
| 06.06.2025 | 17,29 | 17,40 | 17,26 | 17,38 | 0,30% | - |
| 05.06.2025 | 17,01 | 17,33 | 16,92 | 17,33 | 2,00% | 128,00 |
| 04.06.2025 | 16,81 | 17,01 | 16,78 | 16,99 | 1,95% | - |
| 03.06.2025 | 16,82 | 16,82 | 16,66 | 16,66 | -0,21% | 110,00 |
| 02.06.2025 | 16,96 | 16,96 | 16,70 | 16,70 | -1,88% | 41,00 |
| 30.05.2025 | 17,04 | 17,17 | 16,88 | 17,02 | 0,01% | - |