42,650€
-1,73%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 42,55 | 42,90 | 42,55 | 42,90 | -1,15% | 100,00 |
| 11.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 10.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 09.03.2026 | 43,20 | 43,20 | 42,65 | 42,80 | -2,73% | 190,00 |
| 06.03.2026 | 43,70 | 44,00 | 43,70 | 44,00 | 0,80% | 100,00 |
| 05.03.2026 | 42,30 | 43,85 | 42,30 | 43,65 | 1,51% | 514,00 |
| 04.03.2026 | 42,85 | 43,45 | 42,85 | 43,00 | -1,15% | 114,00 |
| 03.03.2026 | 44,00 | 44,25 | 43,50 | 43,50 | -2,47% | 302,00 |
| 02.03.2026 | 45,50 | 45,50 | 44,50 | 44,60 | -3,88% | 370,00 |
| 27.02.2026 | 46,25 | 46,40 | 46,25 | 46,40 | -0,54% | 40,00 |
| 26.02.2026 | 44,95 | 46,65 | 44,95 | 46,65 | 4,71% | 1.648,00 |
| 25.02.2026 | 45,15 | 45,40 | 44,55 | 44,55 | -1,00% | 269,00 |
| 24.02.2026 | 45,15 | 45,15 | 45,00 | 45,00 | -0,22% | 610,00 |
| 23.02.2026 | 45,00 | 45,35 | 44,95 | 45,10 | -0,44% | 1.340,00 |
| 20.02.2026 | 44,75 | 45,30 | 44,75 | 45,30 | 1,00% | 470,00 |
| 19.02.2026 | 44,90 | 44,90 | 44,85 | 44,85 | -0,66% | 100,00 |
| 18.02.2026 | 44,25 | 45,15 | 44,25 | 45,15 | 2,03% | 550,00 |
| 17.02.2026 | 43,90 | 44,25 | 43,90 | 44,25 | 0,68% | 500,00 |
| 16.02.2026 | 44,80 | 45,00 | 43,95 | 43,95 | -1,24% | 970,00 |
| 13.02.2026 | 43,75 | 44,50 | 43,25 | 44,50 | 0,56% | 1.536,00 |
| 12.02.2026 | 41,00 | 44,30 | 41,00 | 44,25 | 6,37% | 1.175,00 |
| 11.02.2026 | 41,65 | 41,65 | 41,30 | 41,60 | -0,83% | 375,00 |
| 10.02.2026 | 41,60 | 41,95 | 41,60 | 41,95 | 0,12% | 170,00 |
| 09.02.2026 | 42,00 | 42,00 | 41,90 | 41,90 | -0,48% | 280,00 |
| 06.02.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,00% | 400,00 |
| 05.02.2026 | 41,60 | 42,10 | 41,60 | 42,10 | 0,60% | 410,00 |
| 04.02.2026 | 40,75 | 41,85 | 40,75 | 41,85 | 2,83% | 55,00 |
| 03.02.2026 | 41,05 | 41,05 | 40,70 | 40,70 | -1,93% | 220,00 |
| 02.02.2026 | 41,45 | 41,50 | 41,35 | 41,50 | 0,61% | 437,00 |
| 30.01.2026 | 40,85 | 41,90 | 40,85 | 41,25 | -0,60% | 1.263,00 |
| 29.01.2026 | 40,75 | 41,50 | 40,75 | 41,50 | 0,12% | 200,00 |
| 28.01.2026 | 40,80 | 41,45 | 40,80 | 41,45 | 0,24% | 231,00 |
| 27.01.2026 | 41,85 | 41,85 | 41,15 | 41,35 | 2,10% | 130,00 |
| 26.01.2026 | 40,35 | 40,50 | 40,25 | 40,50 | -1,10% | 100,00 |
| 23.01.2026 | 41,10 | 41,50 | 40,50 | 40,95 | 0,49% | 950,00 |
| 22.01.2026 | 40,40 | 40,90 | 40,40 | 40,75 | 2,00% | 827,00 |
| 21.01.2026 | 39,90 | 40,20 | 39,90 | 39,95 | -1,24% | 118,00 |
| 20.01.2026 | 40,95 | 40,95 | 40,40 | 40,45 | -1,82% | 1.070,00 |
| 19.01.2026 | 41,10 | 41,20 | 40,95 | 41,20 | -0,72% | 684,00 |
| 16.01.2026 | 41,80 | 41,80 | 41,50 | 41,50 | -0,84% | 421,00 |
| 15.01.2026 | 42,85 | 42,85 | 41,80 | 41,85 | -2,45% | 1.585,00 |
| 14.01.2026 | 43,60 | 43,60 | 42,90 | 42,90 | -2,39% | 586,00 |
| 13.01.2026 | 44,15 | 44,15 | 43,90 | 43,95 | -0,45% | 311,00 |
| 12.01.2026 | 43,75 | 44,15 | 43,75 | 44,15 | 1,03% | 181,00 |
| 09.01.2026 | 44,20 | 44,20 | 43,70 | 43,70 | -1,35% | 145,00 |
| 08.01.2026 | 44,50 | 44,50 | 44,30 | 44,30 | -1,23% | 620,00 |
| 07.01.2026 | 44,20 | 44,85 | 44,20 | 44,85 | 0,90% | 4,00 |
| 06.01.2026 | 43,60 | 44,45 | 43,55 | 44,45 | 2,89% | 310,00 |
| 05.01.2026 | 43,90 | 43,90 | 43,20 | 43,20 | -1,14% | 56,00 |
| 02.01.2026 | 43,80 | 43,80 | 43,70 | 43,70 | 0,92% | 122,00 |
| 30.12.2025 | 42,90 | 43,30 | 42,90 | 43,30 | 0,46% | 935,00 |
| 29.12.2025 | 42,60 | 43,10 | 42,60 | 43,10 | 1,89% | 16,00 |
| 23.12.2025 | 43,00 | 43,15 | 42,30 | 42,30 | -0,82% | 432,00 |
| 22.12.2025 | 43,00 | 43,00 | 42,65 | 42,65 | -1,61% | 178,00 |
| 19.12.2025 | 43,00 | 43,35 | 43,00 | 43,35 | 1,05% | 122,00 |
| 18.12.2025 | 42,35 | 42,90 | 42,35 | 42,90 | 0,70% | 1.100,00 |
| 17.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 16.12.2025 | 42,25 | 42,60 | 42,25 | 42,60 | -0,12% | 1.035,00 |
| 15.12.2025 | 42,80 | 42,80 | 42,65 | 42,65 | -0,23% | 119,00 |
| 12.12.2025 | 42,40 | 42,75 | 42,40 | 42,75 | 0,00% | 60,00 |
| 11.12.2025 | 42,30 | 42,90 | 42,30 | 42,75 | 0,47% | 2.671,00 |
| 10.12.2025 | 42,30 | 42,55 | 42,30 | 42,55 | 0,12% | 45,00 |
| 09.12.2025 | 42,80 | 42,80 | 42,50 | 42,50 | -0,70% | 236,00 |
| 08.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 30,00 |
| 05.12.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -0,35% | - |
| 04.12.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -0,12% | - |
| 03.12.2025 | 42,85 | 42,90 | 42,85 | 42,90 | -0,81% | 85,00 |
| 02.12.2025 | 43,70 | 43,70 | 43,25 | 43,25 | -0,46% | 16,00 |
| 01.12.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -1,25% | - |
| 28.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 27.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 26.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 25.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,12% | - |
| 24.11.2025 | 43,25 | 43,25 | 43,25 | 43,25 | 1,05% | - |
| 21.11.2025 | 42,50 | 43,10 | 42,50 | 42,80 | -0,35% | 15,00 |
| 20.11.2025 | 42,95 | 42,95 | 42,95 | 42,95 | -0,69% | - |
| 19.11.2025 | 42,80 | 43,25 | 42,80 | 43,25 | 2,49% | 210,00 |
| 18.11.2025 | 42,85 | 42,85 | 42,05 | 42,20 | -2,88% | 752,00 |
| 17.11.2025 | 43,65 | 43,65 | 43,45 | 43,45 | 0,12% | 25,00 |
| 14.11.2025 | 43,70 | 43,70 | 43,40 | 43,40 | -1,48% | 98,00 |
| 13.11.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 0,34% | - |
| 12.11.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,46% | - |
| 11.11.2025 | 44,20 | 44,55 | 44,20 | 44,55 | 0,11% | 15,00 |
| 10.11.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,68% | - |
| 07.11.2025 | 44,50 | 44,90 | 44,20 | 44,20 | -2,21% | 985,00 |
| 06.11.2025 | 46,10 | 46,10 | 45,00 | 45,20 | -2,80% | 333,00 |
| 05.11.2025 | 46,55 | 46,55 | 46,50 | 46,50 | -0,64% | 315,00 |
| 04.11.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -1,37% | 281,00 |
| 03.11.2025 | 47,15 | 47,45 | 47,15 | 47,45 | 0,21% | 45,00 |
| 31.10.2025 | 47,30 | 47,35 | 47,30 | 47,35 | -0,63% | 270,00 |
| 30.10.2025 | 47,65 | 47,65 | 47,65 | 47,65 | -1,45% | - |
| 29.10.2025 | 48,55 | 48,55 | 48,35 | 48,35 | -0,21% | 43,00 |
| 28.10.2025 | 48,95 | 48,95 | 48,45 | 48,45 | -1,02% | 39,00 |
| 27.10.2025 | 49,30 | 49,30 | 48,95 | 48,95 | -1,01% | 20,00 |
| 24.10.2025 | 49,55 | 49,55 | 49,00 | 49,45 | -0,20% | 778,00 |
| 23.10.2025 | 49,80 | 49,80 | 49,55 | 49,55 | -0,50% | 79,00 |
| 22.10.2025 | 50,20 | 50,20 | 49,60 | 49,80 | -0,40% | 216,00 |
| 21.10.2025 | 50,60 | 50,60 | 50,00 | 50,00 | 0,00% | 480,00 |
| 20.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,60% | - |
| 17.10.2025 | 49,85 | 49,85 | 49,60 | 49,70 | -0,40% | 206,00 |