17,405€
0,35%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,33 | 17,42 | 16,60 | 17,32 | -0,13% | - |
| 10.04.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 5,12% | - |
| 09.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,99% | - |
| 08.04.2025 | 16,88 | 17,19 | 16,88 | 17,19 | 3,40% | 1,00 |
| 07.04.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -7,56% | - |
| 04.04.2025 | 18,70 | 18,70 | 17,75 | 17,98 | -8,96% | 38,00 |
| 03.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -3,52% | - |
| 02.04.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 3,10% | - |
| 01.04.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -1,76% | - |
| 31.03.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -0,30% | - |
| 28.03.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,15% | - |
| 27.03.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -1,99% | - |
| 26.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,37% | - |
| 25.03.2025 | 20,37 | 20,37 | 20,37 | 20,37 | 1,19% | - |
| 24.03.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 1,21% | - |
| 21.03.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -1,92% | - |
| 20.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,70% | - |
| 19.03.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | - |
| 18.03.2025 | 20,22 | 20,22 | 20,16 | 20,20 | -0,10% | 1.243,00 |
| 17.03.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 2,93% | - |
| 14.03.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,92% | - |
| 13.03.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -1,10% | - |
| 12.03.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,51% | - |
| 11.03.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -1,11% | - |
| 10.03.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,87% | - |
| 07.03.2025 | 19,80 | 19,80 | 19,64 | 19,64 | -1,36% | 300,00 |
| 06.03.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 2,79% | 32,00 |
| 05.03.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 1,92% | - |
| 04.03.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,11% | - |
| 03.03.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,85% | - |
| 28.02.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -1,00% | - |
| 27.02.2025 | 19,19 | 19,19 | 19,06 | 19,06 | -2,95% | 58,00 |
| 26.02.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,48% | - |
| 25.02.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 0,20% | - |
| 24.02.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -1,80% | - |
| 21.02.2025 | 19,45 | 20,05 | 19,45 | 20,05 | 6,90% | 400,00 |
| 20.02.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,32% | - |
| 19.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,08% | - |
| 18.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,03% | - |
| 17.02.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,40% | - |
| 14.02.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,11% | - |
| 13.02.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,25% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,38% | - |
| 11.02.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,78% | - |
| 10.02.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,32% | - |
| 07.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,98% | - |
| 06.02.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,45% | - |
| 05.02.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,32% | - |
| 04.02.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 1,09% | - |
| 03.02.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -3,00% | - |
| 31.01.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,91% | 150,00 |
| 30.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -2,05% | - |
| 29.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,15% | 335,00 |
| 28.01.2025 | 17,43 | 19,52 | 17,43 | 19,52 | 14,79% | 485,00 |
| 27.01.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -2,91% | - |
| 24.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,74% | 150,00 |
| 23.01.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,32% | - |
| 22.01.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 1,48% | - |
| 21.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,70% | - |
| 20.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 2,87% | - |
| 17.01.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 1,78% | - |
| 16.01.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,81% | - |
| 15.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,83% | - |
| 14.01.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,06% | - |
| 13.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 1,06% | - |
| 10.01.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,53% | - |
| 09.01.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,91% | - |
| 08.01.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,12% | - |
| 07.01.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 1,33% | - |
| 06.01.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -0,85% | - |
| 03.01.2025 | 15,91 | 15,97 | 15,91 | 15,97 | 0,54% | 500,00 |
| 02.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,60% | - |
| 30.12.2024 | 15,79 | 15,79 | 15,79 | 15,79 | 2,50% | 20,00 |
| 27.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,46% | - |
| 23.12.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 0,10% | - |
| 20.12.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,94% | - |
| 19.12.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,07% | - |
| 18.12.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -1,39% | - |
| 17.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,36% | - |
| 16.12.2024 | 14,94 | 15,15 | 14,94 | 15,15 | 2,23% | 60,00 |
| 13.12.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -0,37% | - |
| 12.12.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,10% | - |
| 11.12.2024 | 14,89 | 14,89 | 14,89 | 14,89 | 0,10% | - |
| 10.12.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,90% | - |
| 09.12.2024 | 14,68 | 15,01 | 14,68 | 15,01 | 2,91% | 70,00 |
| 06.12.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -1,05% | - |
| 05.12.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 2,43% | - |
| 04.12.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -2,90% | - |
| 03.12.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,68% | - |
| 02.12.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -1,15% | - |
| 29.11.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 1,38% | - |
| 28.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 1,32% | - |
| 27.11.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,52% | - |
| 26.11.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -0,93% | - |
| 25.11.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 2,35% | - |
| 22.11.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -0,59% | - |
| 21.11.2024 | 14,38 | 14,40 | 14,17 | 14,32 | -3,18% | - |
| 20.11.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 0,51% | - |
| 19.11.2024 | 14,82 | 14,82 | 14,71 | 14,71 | -5,46% | 10,00 |
| 18.11.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -2,48% | - |