55,400€
-0,89%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 41,45 | 42,95 | 41,45 | 42,95 | 0,82% | 15,00 |
| 10.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,77% | 53,00 |
| 09.04.2025 | 40,35 | 41,45 | 40,35 | 41,45 | 1,84% | 30,00 |
| 08.04.2025 | 39,80 | 40,70 | 39,80 | 40,70 | 2,26% | 110,00 |
| 07.04.2025 | 40,00 | 40,00 | 38,60 | 39,80 | -1,73% | 618,00 |
| 04.04.2025 | 41,45 | 41,45 | 40,45 | 40,50 | -2,88% | 670,00 |
| 03.04.2025 | 41,95 | 41,95 | 41,70 | 41,70 | -0,95% | 600,00 |
| 02.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,24% | - |
| 01.04.2025 | 42,15 | 42,20 | 42,15 | 42,20 | 0,72% | 100,00 |
| 31.03.2025 | 42,35 | 42,35 | 41,90 | 41,90 | -1,87% | 14,00 |
| 28.03.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | - |
| 27.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 26.03.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 0,93% | 100,00 |
| 25.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,26% | - |
| 24.03.2025 | 43,75 | 43,75 | 43,55 | 43,55 | -0,57% | 250,00 |
| 21.03.2025 | 44,50 | 44,50 | 43,80 | 43,80 | -1,24% | 40,00 |
| 20.03.2025 | 44,40 | 44,50 | 44,35 | 44,35 | 1,14% | 400,00 |
| 19.03.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,23% | - |
| 18.03.2025 | 43,90 | 44,15 | 43,90 | 43,95 | 0,46% | 130,00 |
| 17.03.2025 | 43,40 | 44,10 | 43,40 | 43,75 | 0,34% | 210,00 |
| 14.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 13.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,02% | 15,00 |
| 12.03.2025 | 44,15 | 44,25 | 44,15 | 44,25 | -2,85% | 155,00 |
| 11.03.2025 | 45,55 | 45,55 | 45,55 | 45,55 | -0,87% | - |
| 10.03.2025 | 46,20 | 46,20 | 45,95 | 45,95 | -0,43% | 15,00 |
| 07.03.2025 | 45,45 | 46,15 | 45,45 | 46,15 | 1,99% | 10,00 |
| 06.03.2025 | 45,90 | 45,90 | 45,25 | 45,25 | -0,33% | 410,00 |
| 05.03.2025 | 44,45 | 45,40 | 44,45 | 45,40 | 2,25% | 215,00 |
| 04.03.2025 | 41,70 | 45,70 | 41,70 | 44,40 | 6,99% | 995,00 |
| 03.03.2025 | 41,10 | 41,50 | 41,10 | 41,50 | 1,22% | 110,00 |
| 28.02.2025 | 40,90 | 41,05 | 40,90 | 41,00 | -0,61% | 500,00 |
| 27.02.2025 | 41,30 | 41,65 | 41,25 | 41,25 | -1,20% | 255,00 |
| 26.02.2025 | 41,45 | 41,75 | 41,45 | 41,75 | 1,21% | 90,00 |
| 25.02.2025 | 41,35 | 41,70 | 41,25 | 41,25 | -0,72% | 166,00 |
| 24.02.2025 | 41,60 | 41,60 | 41,55 | 41,55 | 0,97% | 331,00 |
| 21.02.2025 | 41,65 | 41,65 | 41,15 | 41,15 | -2,49% | 35,00 |
| 20.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,12% | - |
| 19.02.2025 | 42,60 | 42,80 | 42,25 | 42,25 | -1,74% | 355,00 |
| 18.02.2025 | 42,85 | 43,00 | 42,85 | 43,00 | 0,94% | 45,00 |
| 17.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | 40,00 |
| 14.02.2025 | 43,75 | 43,80 | 43,75 | 43,80 | 1,27% | 100,00 |
| 13.02.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -0,12% | - |
| 12.02.2025 | 43,00 | 43,30 | 43,00 | 43,30 | 1,29% | 60,00 |
| 11.02.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -1,27% | - |
| 10.02.2025 | 43,40 | 43,40 | 43,30 | 43,30 | -1,25% | 75,00 |
| 07.02.2025 | 44,25 | 44,25 | 43,85 | 43,85 | -0,68% | 14,00 |
| 06.02.2025 | 44,05 | 44,15 | 44,05 | 44,15 | 1,03% | 7,00 |
| 05.02.2025 | 43,60 | 43,70 | 43,60 | 43,70 | 0,23% | 10,00 |
| 04.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,75% | - |
| 03.02.2025 | 42,80 | 42,85 | 42,80 | 42,85 | -2,06% | 115,00 |
| 31.01.2025 | 43,60 | 43,75 | 43,60 | 43,75 | 1,16% | 99,00 |
| 30.01.2025 | 42,85 | 43,25 | 42,80 | 43,25 | 1,53% | 8,00 |
| 29.01.2025 | 42,25 | 42,60 | 42,25 | 42,60 | 0,00% | 48,00 |
| 28.01.2025 | 41,95 | 42,60 | 41,95 | 42,60 | 3,78% | 50,00 |
| 27.01.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -0,24% | 1,00 |
| 24.01.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,11% | - |
| 23.01.2025 | 41,00 | 41,00 | 40,70 | 40,70 | 0,12% | 105,00 |
| 22.01.2025 | 40,65 | 40,65 | 40,65 | 40,65 | 1,62% | - |
| 21.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,12% | 150,00 |
| 20.01.2025 | 40,00 | 40,05 | 40,00 | 40,05 | -0,87% | 82,00 |
| 17.01.2025 | 39,85 | 40,45 | 39,85 | 40,40 | 1,89% | 530,00 |
| 16.01.2025 | 39,15 | 39,65 | 39,15 | 39,65 | 1,02% | - |
| 15.01.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -2,61% | - |