42,200€
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 42,40 | 42,43 | 42,03 | 42,08 | -0,30% | - |
| 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% | - |
| 14.01.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,10% | - |
| 13.01.2025 | 41,25 | 41,25 | 40,75 | 40,75 | -1,57% | 16,00 |
| 10.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,22% | - |
| 09.01.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -2,27% | - |
| 08.01.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 1,33% | - |
| 07.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -1,31% | - |
| 06.01.2025 | 41,30 | 41,85 | 41,30 | 41,85 | 0,97% | 50,00 |
| 03.01.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,12% | - |
| 02.01.2025 | 41,10 | 41,50 | 41,10 | 41,50 | 1,10% | 200,00 |
| 30.12.2024 | 41,05 | 41,05 | 41,05 | 41,05 | -1,32% | - |
| 27.12.2024 | 40,75 | 41,60 | 40,75 | 41,60 | 1,71% | 288,00 |
| 23.12.2024 | 40,55 | 40,90 | 40,55 | 40,90 | 0,25% | 564,00 |
| 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 |