16,288€
0,60%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,25 | 16,37 | 16,16 | 16,30 | 0,66% | - |
| 04.11.2024 | 16,23 | 16,23 | 16,19 | 16,19 | 0,78% | 3,00 |
| 01.11.2024 | 16,18 | 16,19 | 16,07 | 16,07 | -2,34% | 133,00 |
| 31.10.2024 | 16,63 | 16,63 | 16,45 | 16,45 | -3,83% | 150,00 |
| 30.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,36% | 200,00 |
| 29.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,34% | 1,00 |
| 28.10.2024 | 17,35 | 17,35 | 17,11 | 17,11 | -1,61% | 441,00 |
| 25.10.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -1,08% | 1,00 |
| 24.10.2024 | 17,35 | 17,58 | 17,28 | 17,58 | 2,03% | 340,00 |
| 23.10.2024 | 17,03 | 17,23 | 17,03 | 17,23 | -0,40% | 648,00 |
| 22.10.2024 | 17,34 | 17,34 | 17,30 | 17,30 | 1,41% | 120,00 |
| 21.10.2024 | 17,35 | 17,35 | 17,00 | 17,06 | -3,26% | 1.331,00 |
| 18.10.2024 | 18,55 | 18,55 | 17,06 | 17,64 | -4,93% | 7.341,00 |
| 17.10.2024 | 18,29 | 18,55 | 18,29 | 18,55 | 1,87% | 302,00 |
| 16.10.2024 | 18,25 | 18,25 | 18,21 | 18,21 | -1,70% | 205,00 |
| 15.10.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,68% | 1,00 |
| 14.10.2024 | 18,44 | 18,47 | 18,40 | 18,40 | -1,17% | 341,00 |
| 11.10.2024 | 18,41 | 18,64 | 18,32 | 18,62 | 1,00% | - |
| 10.10.2024 | 18,53 | 18,65 | 18,38 | 18,43 | -0,82% | - |
| 09.10.2024 | 18,78 | 18,82 | 18,19 | 18,59 | -0,72% | - |
| 08.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,27% | 1,00 |
| 07.10.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,13% | 2,00 |
| 04.10.2024 | 19,04 | 19,04 | 18,93 | 18,94 | -0,32% | 82,00 |
| 03.10.2024 | 19,14 | 19,33 | 18,91 | 19,00 | -1,55% | - |
| 02.10.2024 | 19,13 | 19,30 | 19,05 | 19,30 | 0,23% | 362,00 |
| 01.10.2024 | 19,38 | 19,38 | 19,25 | 19,25 | -0,44% | 825,00 |
| 30.09.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,05% | 2,00 |
| 27.09.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -0,48% | 14,00 |
| 26.09.2024 | 19,53 | 19,60 | 19,21 | 19,42 | 0,53% | - |
| 25.09.2024 | 19,50 | 19,50 | 19,32 | 19,32 | -5,69% | 283,00 |
| 24.09.2024 | 20,32 | 20,48 | 20,30 | 20,48 | 2,79% | 494,00 |
| 23.09.2024 | 19,85 | 19,93 | 19,85 | 19,93 | 0,63% | 14,00 |
| 20.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,54% | 1,00 |
| 19.09.2024 | 19,86 | 20,11 | 19,86 | 20,11 | 1,41% | 117,00 |
| 18.09.2024 | 19,82 | 19,83 | 19,82 | 19,83 | -0,48% | 610,00 |
| 17.09.2024 | 19,79 | 19,98 | 19,79 | 19,93 | 1,35% | 436,00 |
| 16.09.2024 | 19,64 | 19,66 | 19,60 | 19,66 | 0,23% | 1.047,00 |
| 13.09.2024 | 19,55 | 19,62 | 19,55 | 19,62 | 0,87% | 140,00 |
| 12.09.2024 | 19,50 | 19,50 | 19,45 | 19,45 | -0,32% | 45,00 |
| 11.09.2024 | 19,15 | 19,52 | 19,13 | 19,51 | 2,51% | - |
| 10.09.2024 | 19,27 | 19,27 | 19,03 | 19,03 | -0,55% | 283,00 |
| 09.09.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,13% | 2,00 |
| 06.09.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -0,68% | 100,00 |
| 05.09.2024 | 18,94 | 19,35 | 18,94 | 19,24 | 0,71% | 270,00 |
| 04.09.2024 | 18,66 | 19,11 | 18,66 | 19,11 | 0,08% | 408,00 |
| 03.09.2024 | 18,78 | 19,13 | 18,78 | 19,09 | 3,22% | 581,00 |
| 02.09.2024 | 18,77 | 18,77 | 18,33 | 18,50 | -1,47% | 107,00 |
| 30.08.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,16% | 100,00 |
| 29.08.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,03% | 290,00 |
| 28.08.2024 | 18,54 | 18,82 | 18,54 | 18,56 | 0,87% | 1.248,00 |
| 27.08.2024 | 18,37 | 18,40 | 18,37 | 18,40 | 0,22% | 32,00 |
| 26.08.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,57% | 3,00 |
| 23.08.2024 | 18,61 | 18,61 | 18,01 | 18,47 | -0,16% | 2.625,00 |
| 22.08.2024 | 18,21 | 18,50 | 18,21 | 18,50 | 2,75% | 1.012,00 |
| 21.08.2024 | 17,79 | 18,00 | 17,79 | 18,00 | 1,10% | 395,00 |
| 20.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,64% | 60,00 |
| 19.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 1,36% | 1,00 |
| 16.08.2024 | 17,64 | 17,76 | 17,58 | 17,68 | 0,48% | - |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,19% | 1,00 |
| 14.08.2024 | 17,39 | 17,60 | 17,38 | 17,56 | 2,02% | - |
| 13.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,86% | 31,00 |
| 12.08.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,20% | 1,00 |
| 09.08.2024 | 17,40 | 17,53 | 17,24 | 17,33 | 1,20% | - |
| 08.08.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,52% | 1,00 |
| 07.08.2024 | 17,19 | 17,22 | 17,19 | 17,22 | 1,62% | 352,00 |
| 06.08.2024 | 17,05 | 17,09 | 16,62 | 16,94 | 0,15% | - |
| 05.08.2024 | 16,73 | 16,92 | 16,52 | 16,92 | -2,68% | 1.028,00 |
| 02.08.2024 | 17,45 | 17,45 | 17,27 | 17,38 | -3,50% | 213,00 |
| 01.08.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,22% | 5,00 |
| 31.07.2024 | 18,11 | 18,11 | 18,05 | 18,05 | 1,95% | 255,00 |
| 30.07.2024 | 17,75 | 17,75 | 17,71 | 17,71 | -0,98% | 111,00 |
| 29.07.2024 | 17,83 | 17,92 | 17,83 | 17,88 | -0,06% | 23,00 |
| 26.07.2024 | 17,85 | 17,89 | 17,76 | 17,89 | 0,14% | 683,00 |
| 25.07.2024 | 17,59 | 17,87 | 17,59 | 17,87 | 1,85% | 531,00 |
| 24.07.2024 | 17,52 | 17,54 | 17,52 | 17,54 | 0,60% | 609,00 |
| 23.07.2024 | 17,38 | 17,57 | 17,38 | 17,44 | -0,29% | 76,00 |
| 22.07.2024 | 17,52 | 17,66 | 17,48 | 17,49 | 0,03% | 8,00 |
| 19.07.2024 | 17,96 | 18,02 | 17,45 | 17,48 | -2,67% | 1.778,00 |
| 18.07.2024 | 16,35 | 18,63 | 16,35 | 17,96 | 11,31% | 8.833,00 |
| 17.07.2024 | 15,96 | 16,14 | 15,96 | 16,14 | 0,78% | 128,00 |
| 16.07.2024 | 16,06 | 16,06 | 15,97 | 16,01 | -0,22% | 412,00 |
| 15.07.2024 | 16,61 | 16,61 | 16,05 | 16,05 | -3,20% | 46,00 |
| 12.07.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,15% | 17,00 |
| 11.07.2024 | 16,60 | 16,60 | 16,55 | 16,55 | 2,16% | 1.475,00 |
| 10.07.2024 | 16,31 | 16,31 | 16,19 | 16,20 | -1,07% | 65,00 |
| 09.07.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,83% | 1,00 |
| 08.07.2024 | 16,50 | 16,55 | 16,24 | 16,24 | 0,22% | 18,00 |
| 05.07.2024 | 16,05 | 16,26 | 16,05 | 16,21 | 1,28% | 54,00 |
| 04.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,57% | 25,00 |
| 03.07.2024 | 15,88 | 15,97 | 15,88 | 15,91 | 0,63% | 302,00 |
| 02.07.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,97% | 130,00 |
| 01.07.2024 | 16,01 | 16,01 | 15,88 | 15,97 | 0,95% | 1.326,00 |
| 28.06.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,16% | 100,00 |
| 27.06.2024 | 16,04 | 16,04 | 15,73 | 15,79 | -1,50% | 135,00 |
| 26.06.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -0,37% | 6,00 |
| 25.06.2024 | 16,05 | 16,09 | 16,05 | 16,09 | 0,69% | 8,00 |
| 24.06.2024 | 15,80 | 15,98 | 15,74 | 15,98 | 1,46% | 69,00 |
| 21.06.2024 | 15,88 | 15,89 | 15,69 | 15,75 | -0,44% | - |
| 20.06.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,89% | 1,00 |
| 19.06.2024 | 15,86 | 15,88 | 15,62 | 15,68 | -0,82% | - |