54,000€
0,19%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,37% | - |
| 02.09.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 2,67% | - |
| 01.09.2025 | 52,30 | 52,50 | 52,30 | 52,50 | 0,57% | 248,00 |
| 29.08.2025 | 54,50 | 54,50 | 52,20 | 52,20 | -3,69% | 509,00 |
| 28.08.2025 | 56,20 | 56,20 | 52,70 | 54,20 | -3,21% | 441,00 |
| 27.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,72% | - |
| 26.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | - |
| 25.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,18% | 208,00 |
| 22.08.2025 | 55,50 | 56,30 | 55,50 | 56,30 | 1,44% | 5,00 |
| 21.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,36% | - |
| 20.08.2025 | 54,80 | 55,70 | 54,80 | 55,70 | 2,39% | 16,00 |
| 19.08.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,18% | - |
| 18.08.2025 | 54,60 | 54,60 | 54,50 | 54,50 | -1,27% | 50,00 |
| 15.08.2025 | 55,30 | 55,30 | 55,20 | 55,20 | 0,91% | 50,00 |
| 14.08.2025 | 54,70 | 55,10 | 54,70 | 54,70 | -1,26% | 145,00 |
| 13.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,18% | - |
| 12.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,18% | - |
| 11.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | - |
| 08.08.2025 | 55,70 | 56,20 | 55,70 | 56,20 | -0,71% | 100,00 |
| 07.08.2025 | 54,90 | 56,60 | 54,90 | 56,60 | 2,17% | 311,00 |
| 06.08.2025 | 55,50 | 55,50 | 55,40 | 55,40 | -0,89% | 38,00 |
| 05.08.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,18% | - |
| 04.08.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,54% | 44,00 |
| 01.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,36% | - |
| 31.07.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,07% | - |
| 30.07.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,36% | - |
| 29.07.2025 | 55,50 | 55,70 | 55,50 | 55,70 | -1,94% | 10,00 |
| 28.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 25.07.2025 | 56,00 | 56,40 | 56,00 | 56,40 | 0,00% | 10,00 |
| 24.07.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 23.07.2025 | 56,00 | 56,80 | 56,00 | 56,60 | 0,89% | 178,00 |
| 22.07.2025 | 55,90 | 56,10 | 55,90 | 56,10 | -1,23% | 2,00 |
| 21.07.2025 | 57,30 | 57,30 | 56,80 | 56,80 | -1,22% | 175,00 |
| 18.07.2025 | 57,60 | 57,70 | 57,50 | 57,50 | 0,70% | 135,00 |
| 17.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,35% | 200,00 |
| 16.07.2025 | 57,40 | 57,80 | 56,90 | 56,90 | -1,73% | 270,00 |
| 15.07.2025 | 58,30 | 58,30 | 57,90 | 57,90 | -0,17% | 50,00 |
| 14.07.2025 | 57,90 | 58,30 | 57,90 | 58,00 | -1,02% | 293,00 |
| 11.07.2025 | 57,80 | 58,60 | 57,40 | 58,60 | -0,34% | 510,00 |
| 10.07.2025 | 57,70 | 58,80 | 57,70 | 58,80 | 3,89% | 2.092,00 |
| 09.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,35% | - |
| 08.07.2025 | 56,90 | 56,90 | 56,40 | 56,40 | -0,35% | 200,00 |
| 07.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 04.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | - |
| 03.07.2025 | 56,30 | 57,10 | 56,30 | 57,10 | 0,18% | 20,00 |
| 02.07.2025 | 57,10 | 57,60 | 56,80 | 57,00 | 0,88% | 4.771,00 |
| 01.07.2025 | 56,30 | 56,50 | 56,30 | 56,50 | -0,88% | 280,00 |
| 30.06.2025 | 54,80 | 57,00 | 54,80 | 57,00 | 5,75% | 140,00 |
| 27.06.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,75% | - |
| 26.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,75% | - |
| 25.06.2025 | 53,20 | 53,20 | 53,10 | 53,10 | -0,19% | 80,00 |
| 24.06.2025 | 52,40 | 53,20 | 52,40 | 53,20 | 1,14% | 30,00 |
| 23.06.2025 | 52,00 | 52,60 | 52,00 | 52,60 | 1,15% | 150,00 |
| 20.06.2025 | 51,90 | 52,00 | 51,90 | 52,00 | -0,76% | 100,00 |
| 19.06.2025 | 52,30 | 52,40 | 52,30 | 52,40 | -0,76% | 1,00 |
| 18.06.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 17.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 16.06.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 0,56% | - |
| 13.06.2025 | 53,60 | 53,60 | 53,30 | 53,30 | -1,11% | 375,00 |
| 12.06.2025 | 54,10 | 54,10 | 53,90 | 53,90 | -0,19% | 185,00 |
| 11.06.2025 | 54,30 | 54,40 | 54,00 | 54,00 | -0,37% | 135,00 |
| 10.06.2025 | 54,90 | 54,90 | 54,20 | 54,20 | -2,34% | 71,00 |
| 09.06.2025 | 55,30 | 55,50 | 55,30 | 55,50 | -0,54% | 100,00 |
| 06.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,18% | 50,00 |
| 05.06.2025 | 56,00 | 56,20 | 55,90 | 55,90 | -0,71% | 200,00 |
| 04.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -0,71% | 9,00 |
| 03.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 2,35% | - |
| 02.06.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 30.05.2025 | 55,60 | 56,00 | 55,60 | 56,00 | 0,00% | 350,00 |
| 29.05.2025 | 55,90 | 56,00 | 55,90 | 56,00 | -0,18% | 2,00 |
| 28.05.2025 | 55,90 | 56,10 | 55,90 | 56,10 | 0,36% | 21,00 |
| 27.05.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,18% | - |
| 26.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,53% | 200,00 |
| 23.05.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 1,26% | 25,00 |
| 22.05.2025 | 56,70 | 56,70 | 55,40 | 55,40 | -1,95% | 70,00 |
| 21.05.2025 | 55,30 | 56,50 | 55,30 | 56,50 | 1,99% | 80,00 |
| 20.05.2025 | 55,70 | 55,70 | 55,40 | 55,40 | -0,72% | 630,00 |
| 19.05.2025 | 56,80 | 56,80 | 55,40 | 55,80 | -0,71% | 2.445,00 |
| 16.05.2025 | 55,60 | 56,20 | 55,60 | 56,20 | 1,63% | 294,00 |
| 15.05.2025 | 54,80 | 55,90 | 54,80 | 55,30 | 0,73% | 1.097,00 |
| 14.05.2025 | 54,30 | 54,90 | 54,30 | 54,90 | 0,37% | 162,00 |
| 13.05.2025 | 53,80 | 55,00 | 53,80 | 54,70 | 1,86% | 829,00 |
| 12.05.2025 | 53,90 | 53,90 | 53,70 | 53,70 | -0,19% | 311,00 |
| 09.05.2025 | 52,70 | 53,80 | 52,70 | 53,80 | 1,89% | 500,00 |
| 08.05.2025 | 53,90 | 53,90 | 52,80 | 52,80 | -1,49% | 250,00 |
| 07.05.2025 | 53,60 | 53,80 | 53,60 | 53,60 | -0,19% | 75,00 |
| 06.05.2025 | 54,40 | 54,40 | 53,70 | 53,70 | -0,92% | 200,00 |
| 05.05.2025 | 52,80 | 54,90 | 52,80 | 54,20 | 3,24% | 393,00 |
| 02.05.2025 | 50,60 | 52,90 | 50,60 | 52,50 | 5,32% | 2.541,00 |
| 30.04.2025 | 45,40 | 49,95 | 45,40 | 49,85 | 15,13% | 404,00 |
| 29.04.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,58% | - |
| 28.04.2025 | 43,75 | 43,75 | 43,05 | 43,05 | -3,91% | 200,00 |
| 25.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,17% | 67,00 |
| 24.04.2025 | 44,05 | 44,05 | 43,85 | 43,85 | 0,34% | 33,00 |
| 23.04.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,11% | - |
| 22.04.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 1,28% | 10,00 |
| 17.04.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -0,12% | - |
| 16.04.2025 | 43,15 | 43,15 | 43,15 | 43,15 | 0,94% | - |
| 15.04.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 0,35% | - |
| 14.04.2025 | 42,55 | 42,60 | 42,55 | 42,60 | -0,81% | 200,00 |