40,825€
-2,80%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,00 | 41,00 | 40,75 | 40,80 | -2,86% | 133,00 |
| 19.12.2024 | 41,90 | 42,00 | 41,90 | 42,00 | 1,69% | 620,00 |
| 18.12.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 0,49% | - |
| 17.12.2024 | 41,30 | 41,90 | 41,10 | 41,10 | -0,96% | 26,00 |
| 16.12.2024 | 41,25 | 41,50 | 41,25 | 41,50 | 1,59% | 50,00 |
| 13.12.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,61% | - |
| 12.12.2024 | 40,85 | 41,10 | 40,85 | 41,10 | 0,86% | 22,00 |
| 11.12.2024 | 40,85 | 40,85 | 40,60 | 40,75 | 1,62% | 65,00 |
| 10.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,62% | - |
| 09.12.2024 | 40,60 | 40,60 | 40,35 | 40,35 | 1,00% | 40,00 |
| 06.12.2024 | 39,45 | 39,95 | 39,45 | 39,95 | 1,52% | 11,00 |
| 05.12.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,13% | - |
| 04.12.2024 | 38,70 | 39,40 | 38,70 | 39,40 | 0,64% | 178,00 |
| 03.12.2024 | 39,00 | 39,15 | 39,00 | 39,15 | -1,51% | 12,00 |
| 02.12.2024 | 38,90 | 39,75 | 38,90 | 39,75 | 2,71% | 40,00 |
| 29.11.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,39% | - |
| 28.11.2024 | 38,75 | 38,85 | 38,75 | 38,85 | -0,38% | 1,00 |
| 27.11.2024 | 39,80 | 39,80 | 39,00 | 39,00 | -1,39% | 14,00 |
| 26.11.2024 | 39,50 | 39,75 | 39,50 | 39,55 | -1,62% | 65,00 |
| 25.11.2024 | 39,60 | 40,20 | 39,60 | 40,20 | 1,39% | 330,00 |
| 22.11.2024 | 39,30 | 39,65 | 39,30 | 39,65 | 0,25% | 300,00 |
| 21.11.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,13% | - |
| 20.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,13% | - |
| 19.11.2024 | 40,30 | 40,30 | 39,95 | 39,95 | -2,20% | 350,00 |
| 18.11.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 0,12% | - |
| 15.11.2024 | 40,70 | 40,80 | 40,70 | 40,80 | -1,45% | 750,00 |
| 14.11.2024 | 40,80 | 41,40 | 40,50 | 41,40 | 1,72% | 200,00 |
| 13.11.2024 | 40,70 | 40,80 | 40,70 | 40,70 | -1,33% | 150,00 |
| 12.11.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -1,20% | - |
| 11.11.2024 | 41,85 | 41,85 | 41,75 | 41,75 | -1,18% | 12,00 |
| 08.11.2024 | 42,00 | 42,25 | 41,80 | 42,25 | 0,36% | 86,00 |
| 07.11.2024 | 41,70 | 42,10 | 41,70 | 42,10 | 1,08% | 170,00 |
| 06.11.2024 | 41,60 | 42,25 | 41,55 | 41,65 | -0,83% | 139,00 |
| 05.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,59% | 200,00 |
| 04.11.2024 | 42,35 | 42,35 | 42,05 | 42,25 | -2,20% | 145,00 |
| 01.11.2024 | 43,95 | 44,00 | 42,55 | 43,20 | -5,88% | 1.080,00 |
| 31.10.2024 | 46,85 | 46,85 | 45,55 | 45,90 | -3,27% | 350,00 |
| 30.10.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,11% | - |
| 29.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,64% | - |
| 28.10.2024 | 46,70 | 47,20 | 46,70 | 47,20 | 1,07% | 21,00 |
| 25.10.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -1,06% | - |
| 24.10.2024 | 46,90 | 47,20 | 46,90 | 47,20 | 0,21% | 20,00 |
| 23.10.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,96% | - |
| 22.10.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -0,74% | - |
| 21.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,64% | 8,00 |
| 18.10.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,64% | - |
| 17.10.2024 | 46,75 | 47,00 | 46,65 | 47,00 | 1,08% | 267,00 |
| 16.10.2024 | 46,00 | 46,50 | 46,00 | 46,50 | 1,86% | 17,00 |
| 15.10.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -0,44% | 104,00 |
| 14.10.2024 | 45,60 | 46,00 | 45,60 | 45,85 | 1,66% | 130,00 |
| 11.10.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -0,33% | - |
| 10.10.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,33% | 28,00 |
| 09.10.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,22% | - |
| 08.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | - |
| 07.10.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -0,99% | 1.040,00 |
| 04.10.2024 | 45,25 | 45,55 | 45,25 | 45,55 | 0,55% | 15,00 |
| 03.10.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -0,98% | - |
| 02.10.2024 | 45,75 | 45,75 | 45,75 | 45,75 | -1,19% | - |
| 01.10.2024 | 46,45 | 46,45 | 46,30 | 46,30 | 0,43% | 20,00 |
| 30.09.2024 | 46,25 | 46,25 | 46,10 | 46,10 | 1,10% | 75,00 |
| 27.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 26.09.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 0,87% | 50,00 |
| 25.09.2024 | 45,40 | 46,00 | 45,40 | 46,00 | 0,33% | 20,00 |
| 24.09.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -1,08% | 97,00 |
| 23.09.2024 | 45,65 | 46,35 | 45,65 | 46,35 | 0,43% | 65,00 |
| 20.09.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -1,18% | - |
| 19.09.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | 100,00 |
| 18.09.2024 | 47,00 | 47,00 | 46,60 | 46,80 | -0,74% | 370,00 |
| 17.09.2024 | 46,25 | 47,15 | 46,25 | 47,15 | 1,18% | 130,00 |
| 16.09.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,53% | 20,00 |
| 13.09.2024 | 46,45 | 46,90 | 46,45 | 46,85 | 1,85% | 274,00 |
| 12.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,66% | - |
| 11.09.2024 | 45,25 | 45,70 | 45,25 | 45,70 | 2,01% | 178,00 |
| 10.09.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 50,00 |
| 09.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,34% | - |
| 06.09.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 0,69% | - |
| 05.09.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -0,34% | 260,00 |
| 04.09.2024 | 43,35 | 43,80 | 43,30 | 43,80 | -0,11% | 210,00 |
| 03.09.2024 | 44,20 | 44,20 | 43,85 | 43,85 | -0,68% | 480,00 |
| 02.09.2024 | 44,40 | 44,40 | 44,15 | 44,15 | 2,20% | 340,00 |
| 30.08.2024 | 41,65 | 43,20 | 41,65 | 43,20 | 2,73% | 400,00 |
| 29.08.2024 | 42,40 | 42,60 | 42,05 | 42,05 | 0,48% | 237,00 |
| 28.08.2024 | 41,60 | 41,90 | 41,60 | 41,85 | 0,36% | 190,00 |
| 27.08.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,36% | - |
| 26.08.2024 | 41,45 | 41,95 | 41,45 | 41,85 | 0,72% | 502,00 |
| 23.08.2024 | 41,50 | 41,55 | 41,50 | 41,55 | 1,22% | 156,00 |
| 22.08.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,37% | - |
| 21.08.2024 | 40,75 | 40,90 | 40,75 | 40,90 | -0,37% | 30,00 |
| 20.08.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -0,12% | - |
| 19.08.2024 | 40,95 | 41,10 | 40,95 | 41,10 | 0,49% | 200,00 |
| 16.08.2024 | 41,00 | 41,05 | 40,90 | 40,90 | -0,12% | 600,00 |
| 15.08.2024 | 40,15 | 40,95 | 40,15 | 40,95 | 1,99% | 1,00 |
| 14.08.2024 | 40,30 | 40,30 | 40,15 | 40,15 | -0,12% | 100,00 |
| 13.08.2024 | 40,05 | 40,20 | 40,05 | 40,20 | 0,50% | 3,00 |
| 12.08.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 0,88% | 60,00 |
| 09.08.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -1,37% | - |
| 08.08.2024 | 40,10 | 40,30 | 40,10 | 40,20 | -0,50% | 425,00 |
| 07.08.2024 | 40,10 | 40,40 | 40,10 | 40,40 | 0,75% | 71,00 |
| 06.08.2024 | 40,50 | 40,50 | 40,10 | 40,10 | 0,38% | 59,00 |
| 05.08.2024 | 39,90 | 40,55 | 39,90 | 39,95 | -2,08% | 320,00 |