40,050€
1,14%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,80 | 40,15 | 39,50 | 40,00 | 1,01% | 38.450,00 |
| 21.11.2024 | 39,90 | 39,90 | 39,40 | 39,60 | -0,25% | 38.444,00 |
| 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 |
| 04.11.2024 | 42,35 | 42,70 | 41,95 | 42,05 | -1,06% | 80.108,00 |
| 01.11.2024 | 43,55 | 43,95 | 41,30 | 42,50 | -7,91% | 243.032,00 |
| 31.10.2024 | 47,20 | 47,45 | 45,50 | 46,15 | -2,64% | 65.301,00 |
| 30.10.2024 | 47,70 | 47,95 | 47,20 | 47,40 | -1,15% | 58.415,00 |
| 29.10.2024 | 47,60 | 48,35 | 47,45 | 47,95 | 0,31% | 36.453,00 |
| 28.10.2024 | 47,15 | 47,90 | 46,90 | 47,80 | 1,92% | 23.937,00 |
| 25.10.2024 | 47,00 | 47,05 | 46,65 | 46,90 | 0,21% | 24.182,00 |
| 24.10.2024 | 47,00 | 47,25 | 46,80 | 46,80 | -0,43% | 17.628,00 |
| 23.10.2024 | 47,10 | 47,30 | 46,95 | 47,00 | -0,42% | 15.212,00 |
| 22.10.2024 | 46,65 | 47,35 | 46,65 | 47,20 | 0,43% | 22.542,00 |
| 21.10.2024 | 47,00 | 47,45 | 46,85 | 47,00 | -0,42% | 21.361,00 |
| 18.10.2024 | 46,85 | 47,40 | 46,80 | 47,20 | 0,85% | 24.659,00 |
| 17.10.2024 | 46,85 | 47,20 | 46,55 | 46,80 | -0,32% | 20.924,00 |
| 16.10.2024 | 46,30 | 47,00 | 45,85 | 46,95 | 2,07% | 32.539,00 |
| 15.10.2024 | 45,90 | 46,55 | 45,80 | 46,00 | 0,44% | 30.296,00 |
| 14.10.2024 | 45,65 | 46,25 | 45,60 | 45,80 | 0,00% | 14.361,00 |
| 11.10.2024 | 45,60 | 45,90 | 45,40 | 45,80 | 0,77% | 8.582,00 |
| 10.10.2024 | 45,90 | 45,90 | 45,40 | 45,45 | -0,44% | 20.447,00 |
| 09.10.2024 | 45,45 | 45,80 | 45,25 | 45,65 | 0,44% | 12.186,00 |
| 08.10.2024 | 45,35 | 45,75 | 45,25 | 45,45 | -0,33% | 15.397,00 |
| 07.10.2024 | 45,50 | 45,75 | 45,20 | 45,60 | 0,33% | 24.865,00 |
| 04.10.2024 | 45,25 | 45,75 | 45,25 | 45,45 | -0,11% | 13.170,00 |
| 03.10.2024 | 46,00 | 46,00 | 45,40 | 45,50 | -0,66% | 18.076,00 |
| 02.10.2024 | 46,00 | 46,10 | 45,50 | 45,80 | -0,33% | 15.989,00 |
| 01.10.2024 | 46,60 | 46,60 | 45,80 | 45,95 | -0,97% | 36.581,00 |
| 30.09.2024 | 46,45 | 46,50 | 45,90 | 46,40 | 0,43% | 39.869,00 |
| 27.09.2024 | 45,90 | 46,60 | 45,90 | 46,20 | 0,76% | 33.902,00 |
| 26.09.2024 | 46,20 | 46,65 | 45,75 | 45,85 | -0,11% | 39.808,00 |
| 25.09.2024 | 45,65 | 45,95 | 45,65 | 45,90 | 0,00% | 9.999,00 |
| 24.09.2024 | 46,05 | 46,05 | 45,55 | 45,90 | -0,22% | 18.937,00 |
| 23.09.2024 | 45,90 | 46,20 | 45,50 | 46,00 | 0,11% | 18.263,00 |
| 20.09.2024 | 46,70 | 46,80 | 45,80 | 45,95 | -1,50% | 33.584,00 |
| 19.09.2024 | 47,15 | 47,40 | 46,65 | 46,65 | -0,43% | 26.437,00 |
| 18.09.2024 | 47,00 | 47,10 | 46,40 | 46,85 | -0,21% | 39.864,00 |
| 17.09.2024 | 46,70 | 47,50 | 46,70 | 46,95 | 0,97% | 31.822,00 |
| 16.09.2024 | 47,20 | 47,30 | 46,50 | 46,50 | -1,17% | 20.158,00 |
| 13.09.2024 | 46,55 | 47,05 | 46,45 | 47,05 | 0,75% | 35.548,00 |
| 12.09.2024 | 45,95 | 46,70 | 45,90 | 46,70 | 2,52% | 56.334,00 |
| 11.09.2024 | 45,35 | 45,95 | 45,30 | 45,55 | 0,33% | 36.711,00 |
| 10.09.2024 | 45,25 | 45,45 | 44,85 | 45,40 | 0,55% | 34.933,00 |
| 09.09.2024 | 44,00 | 45,15 | 43,70 | 45,15 | 2,38% | 37.838,00 |
| 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 |