41,950€
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 41,75 | 41,75 | 41,70 | 41,75 | -0,48% | 112,00 |
| 05.08.2026 | 41,75 | 41,95 | 41,75 | 41,95 | 1,70% | 25,00 |
| 04.08.2026 | 41,10 | 41,25 | 41,10 | 41,25 | -1,43% | 200,00 |
| 03.08.2026 | 40,80 | 41,85 | 40,80 | 41,85 | 0,36% | 153,00 |
| 31.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -0,12% | 20,00 |
| 30.07.2026 | 41,35 | 41,75 | 41,35 | 41,75 | 1,46% | 75,00 |
| 29.07.2026 | 41,55 | 41,55 | 41,15 | 41,15 | 0,00% | 1.030,00 |
| 28.07.2026 | 40,60 | 41,15 | 40,60 | 41,15 | 3,39% | 201,00 |
| 27.07.2026 | 39,90 | 39,90 | 39,70 | 39,80 | 1,53% | 2.200,00 |
| 24.07.2026 | 39,15 | 39,45 | 39,15 | 39,20 | 0,90% | 298,00 |
| 23.07.2026 | 39,15 | 39,15 | 38,85 | 38,85 | -1,65% | 512,00 |
| 22.07.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,50% | 237,00 |
| 21.07.2026 | 40,30 | 40,30 | 39,70 | 39,70 | -0,75% | 50,00 |
| 20.07.2026 | 39,60 | 40,00 | 39,60 | 40,00 | -0,37% | 235,00 |
| 17.07.2026 | 40,15 | 40,15 | 40,15 | 40,15 | -0,12% | - |
| 16.07.2026 | 39,15 | 40,20 | 39,15 | 40,20 | 2,29% | 150,00 |
| 15.07.2026 | 39,65 | 39,65 | 38,95 | 39,30 | -0,63% | 1.497,00 |
| 14.07.2026 | 40,10 | 40,10 | 39,40 | 39,55 | -2,10% | 2.142,00 |
| 13.07.2026 | 40,70 | 40,70 | 40,40 | 40,40 | -1,70% | 807,00 |
| 10.07.2026 | 41,05 | 41,20 | 40,80 | 41,10 | -3,29% | 1.241,00 |
| 09.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,58% | 100,00 |
| 08.07.2026 | 43,15 | 43,15 | 42,75 | 42,75 | -2,51% | 88,00 |
| 07.07.2026 | 43,90 | 44,10 | 43,85 | 43,85 | -0,11% | 181,00 |
| 06.07.2026 | 43,50 | 43,90 | 43,50 | 43,90 | -0,79% | 26,00 |
| 03.07.2026 | 43,75 | 44,25 | 43,75 | 44,25 | 2,08% | 200,00 |
| 02.07.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 0,46% | - |
| 01.07.2026 | 43,15 | 43,15 | 43,15 | 43,15 | -0,80% | - |
| 30.06.2026 | 43,40 | 43,50 | 43,40 | 43,50 | 0,35% | 46,00 |
| 29.06.2026 | 43,30 | 43,35 | 43,30 | 43,35 | -0,34% | 100,00 |
| 26.06.2026 | 43,05 | 43,50 | 43,05 | 43,50 | 0,69% | 80,00 |
| 25.06.2026 | 43,55 | 43,55 | 43,20 | 43,20 | 1,65% | 100,00 |
| 24.06.2026 | 42,65 | 42,65 | 42,50 | 42,50 | -1,16% | 50,00 |
| 23.06.2026 | 42,90 | 43,00 | 42,90 | 43,00 | 0,12% | 250,00 |
| 22.06.2026 | 43,05 | 43,05 | 42,95 | 42,95 | 0,00% | 100,00 |
| 19.06.2026 | 42,95 | 42,95 | 42,95 | 42,95 | -0,23% | - |
| 18.06.2026 | 43,40 | 43,40 | 42,75 | 43,05 | -2,82% | 170,00 |
| 17.06.2026 | 44,45 | 44,45 | 44,00 | 44,30 | -0,56% | 150,00 |
| 16.06.2026 | 44,55 | 44,55 | 44,55 | 44,55 | -0,56% | - |
| 15.06.2026 | 46,40 | 46,40 | 44,80 | 44,80 | -1,54% | 70,00 |
| 12.06.2026 | 45,20 | 45,50 | 45,20 | 45,50 | 1,68% | 100,00 |
| 11.06.2026 | 44,30 | 44,75 | 44,30 | 44,75 | 1,82% | 150,00 |
| 10.06.2026 | 43,25 | 44,75 | 43,25 | 43,95 | 6,67% | 200,00 |
| 09.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 08.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | - |
| 05.06.2026 | 41,90 | 42,20 | 41,50 | 41,50 | -0,72% | 1.119,00 |
| 04.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,18% | - |
| 03.06.2026 | 43,60 | 43,75 | 42,30 | 42,30 | -4,73% | 809,00 |
| 02.06.2026 | 44,05 | 44,40 | 44,05 | 44,40 | -1,33% | 30,00 |
| 01.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,33% | 130,00 |
| 29.05.2026 | 44,15 | 44,85 | 44,15 | 44,85 | 2,16% | 240,00 |
| 28.05.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -1,57% | - |
| 27.05.2026 | 43,65 | 44,60 | 43,65 | 44,60 | 1,71% | 1.000,00 |
| 26.05.2026 | 43,60 | 43,85 | 43,60 | 43,85 | -0,45% | 10,00 |
| 25.05.2026 | 44,50 | 44,50 | 44,05 | 44,05 | 0,92% | 500,00 |
| 22.05.2026 | 44,25 | 44,25 | 43,65 | 43,65 | -0,80% | 65,00 |
| 21.05.2026 | 44,15 | 44,45 | 44,00 | 44,00 | 0,92% | 202,00 |
| 20.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,80% | - |
| 19.05.2026 | 42,85 | 43,95 | 42,85 | 43,95 | 5,65% | 26,00 |
| 18.05.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,12% | - |
| 15.05.2026 | 42,25 | 42,50 | 42,25 | 42,50 | 2,04% | 10,00 |
| 14.05.2026 | 41,60 | 41,65 | 41,60 | 41,65 | 1,22% | 115,00 |
| 13.05.2026 | 41,15 | 41,15 | 41,15 | 41,15 | 0,00% | - |
| 12.05.2026 | 41,75 | 41,75 | 41,15 | 41,15 | -1,91% | 170,00 |
| 11.05.2026 | 41,95 | 41,95 | 41,95 | 41,95 | -0,59% | - |
| 08.05.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,54% | - |
| 07.05.2026 | 42,15 | 43,30 | 42,15 | 43,30 | 1,52% | 22,00 |
| 06.05.2026 | 41,10 | 42,65 | 41,10 | 42,65 | 3,02% | 250,00 |
| 05.05.2026 | 41,95 | 42,00 | 41,40 | 41,40 | -2,13% | 80,00 |
| 04.05.2026 | 43,15 | 43,15 | 42,30 | 42,30 | -1,17% | 384,00 |
| 30.04.2026 | 42,75 | 42,80 | 41,50 | 42,80 | -0,81% | 150,00 |
| 29.04.2026 | 43,90 | 43,90 | 43,15 | 43,15 | -2,27% | 285,00 |
| 28.04.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -0,67% | - |
| 27.04.2026 | 44,45 | 44,45 | 44,45 | 44,45 | -2,74% | - |
| 24.04.2026 | 45,70 | 45,70 | 45,70 | 45,70 | -1,51% | - |
| 23.04.2026 | 46,45 | 46,45 | 46,40 | 46,40 | -0,22% | 100,00 |
| 22.04.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -1,48% | 100,00 |
| 21.04.2026 | 47,25 | 47,25 | 47,20 | 47,20 | 0,96% | 280,00 |
| 20.04.2026 | 46,70 | 46,80 | 46,70 | 46,75 | -1,58% | 400,00 |
| 17.04.2026 | 46,75 | 47,50 | 46,75 | 47,50 | 1,06% | 160,00 |
| 16.04.2026 | 46,30 | 47,00 | 46,30 | 47,00 | 1,51% | 1.545,00 |
| 15.04.2026 | 45,45 | 46,30 | 45,45 | 46,30 | 1,31% | 100,00 |
| 14.04.2026 | 45,05 | 45,70 | 45,05 | 45,70 | 0,66% | 400,00 |
| 13.04.2026 | 44,70 | 45,40 | 44,70 | 45,40 | -0,22% | 60,00 |
| 10.04.2026 | 45,15 | 45,50 | 45,15 | 45,50 | 1,00% | 60,00 |
| 09.04.2026 | 44,95 | 45,05 | 44,95 | 45,05 | -0,33% | 15,00 |
| 08.04.2026 | 44,80 | 45,20 | 44,80 | 45,20 | 2,84% | 245,00 |
| 07.04.2026 | 43,50 | 43,95 | 43,50 | 43,95 | 2,09% | 23,00 |
| 02.04.2026 | 43,05 | 43,05 | 43,05 | 43,05 | -1,26% | - |
| 01.04.2026 | 44,25 | 44,25 | 43,60 | 43,60 | 0,69% | 20,00 |
| 31.03.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 1,41% | 2,00 |
| 30.03.2026 | 42,35 | 42,70 | 42,35 | 42,70 | 0,12% | 280,00 |
| 27.03.2026 | 42,85 | 42,85 | 42,55 | 42,65 | -1,16% | 70,00 |
| 26.03.2026 | 42,70 | 43,20 | 42,70 | 43,15 | 0,58% | 21,00 |
| 25.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,27% | - |
| 24.03.2026 | 42,95 | 43,45 | 42,95 | 43,45 | 0,46% | 20,00 |
| 23.03.2026 | 42,25 | 43,25 | 42,25 | 43,25 | -1,82% | 350,00 |
| 20.03.2026 | 44,05 | 44,05 | 44,05 | 44,05 | 1,03% | - |
| 19.03.2026 | 44,35 | 44,35 | 43,50 | 43,60 | -1,58% | 1.025,00 |
| 18.03.2026 | 44,80 | 44,80 | 44,20 | 44,30 | 3,87% | 460,00 |
| 17.03.2026 | 42,10 | 42,65 | 42,10 | 42,65 | 0,59% | 100,00 |