19,785€
-3,20%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,86 | 20,24 | 18,79 | 18,96 | -5,88% | - |
| 02.04.2025 | 20,47 | 20,55 | 19,37 | 20,15 | -1,68% | - |
| 01.04.2025 | 19,97 | 20,62 | 19,90 | 20,49 | 2,54% | - |
| 31.03.2025 | 20,28 | 20,33 | 19,69 | 19,98 | -2,31% | - |
| 28.03.2025 | 20,30 | 20,74 | 20,24 | 20,46 | 0,66% | - |
| 27.03.2025 | 20,32 | 20,45 | 20,17 | 20,32 | -0,27% | - |
| 26.03.2025 | 20,72 | 20,84 | 20,33 | 20,38 | -1,76% | - |
| 25.03.2025 | 20,42 | 20,97 | 20,39 | 20,74 | 1,37% | - |
| 24.03.2025 | 20,19 | 20,52 | 20,16 | 20,46 | 1,66% | - |
| 21.03.2025 | 20,25 | 20,28 | 19,88 | 20,13 | -0,37% | - |
| 20.03.2025 | 20,34 | 20,44 | 20,00 | 20,20 | -0,91% | 14,00 |
| 19.03.2025 | 20,26 | 20,44 | 20,13 | 20,39 | 0,69% | - |
| 18.03.2025 | 20,28 | 20,40 | 20,10 | 20,25 | -0,59% | - |
| 17.03.2025 | 20,28 | 20,50 | 20,17 | 20,37 | 0,49% | - |
| 14.03.2025 | 19,67 | 20,41 | 19,65 | 20,27 | 3,08% | - |
| 13.03.2025 | 19,36 | 19,84 | 19,20 | 19,66 | 1,37% | - |
| 12.03.2025 | 19,50 | 19,60 | 19,14 | 19,40 | -0,53% | - |
| 11.03.2025 | 19,70 | 20,10 | 19,41 | 19,50 | -0,56% | - |
| 10.03.2025 | 19,79 | 19,92 | 19,53 | 19,61 | -0,88% | - |
| 07.03.2025 | 19,94 | 20,00 | 19,46 | 19,78 | -0,47% | 82,00 |
| 06.03.2025 | 19,88 | 20,05 | 19,68 | 19,88 | 0,19% | - |
| 05.03.2025 | 18,87 | 19,88 | 18,86 | 19,84 | 4,96% | - |
| 04.03.2025 | 19,28 | 19,28 | 18,67 | 18,90 | -1,92% | - |
| 03.03.2025 | 19,01 | 19,29 | 18,98 | 19,27 | 1,36% | - |
| 28.02.2025 | 19,14 | 19,16 | 18,60 | 19,02 | -0,65% | - |
| 27.02.2025 | 19,43 | 19,44 | 19,03 | 19,14 | -1,41% | - |
| 26.02.2025 | 19,64 | 19,74 | 19,21 | 19,41 | -1,50% | - |
| 25.02.2025 | 19,82 | 19,93 | 19,63 | 19,71 | -0,38% | - |
| 24.02.2025 | 19,76 | 20,00 | 19,68 | 19,78 | 0,13% | - |
| 21.02.2025 | 19,34 | 20,06 | 19,33 | 19,76 | 2,15% | - |
| 20.02.2025 | 18,85 | 19,58 | 18,75 | 19,34 | 2,72% | - |
| 19.02.2025 | 18,90 | 19,05 | 18,70 | 18,83 | -0,48% | - |
| 18.02.2025 | 18,93 | 18,96 | 18,68 | 18,92 | -0,14% | - |
| 17.02.2025 | 18,91 | 18,97 | 18,78 | 18,95 | 0,30% | - |
| 14.02.2025 | 18,63 | 18,94 | 18,60 | 18,89 | 1,54% | - |
| 13.02.2025 | 18,55 | 18,70 | 18,42 | 18,60 | 0,40% | - |
| 12.02.2025 | 18,85 | 18,89 | 18,39 | 18,53 | -1,72% | - |
| 11.02.2025 | 18,71 | 18,99 | 18,70 | 18,85 | 1,10% | - |
| 10.02.2025 | 18,75 | 18,88 | 18,64 | 18,65 | -0,65% | - |
| 07.02.2025 | 18,82 | 18,93 | 18,72 | 18,77 | -0,13% | - |
| 06.02.2025 | 18,90 | 19,10 | 18,72 | 18,80 | -0,61% | 3.760,00 |
| 05.02.2025 | 18,74 | 19,00 | 18,69 | 18,91 | 0,54% | - |
| 04.02.2025 | 18,66 | 18,83 | 18,50 | 18,81 | 0,64% | - |
| 03.02.2025 | 18,87 | 18,89 | 18,55 | 18,69 | -1,19% | 30,00 |
| 31.01.2025 | 19,07 | 19,13 | 18,80 | 18,91 | -0,89% | - |
| 30.01.2025 | 19,20 | 19,34 | 18,95 | 19,08 | -0,71% | - |
| 29.01.2025 | 19,57 | 19,71 | 19,04 | 19,22 | -1,65% | - |
| 28.01.2025 | 17,63 | 19,70 | 17,57 | 19,54 | 10,85% | - |
| 27.01.2025 | 17,13 | 17,70 | 17,04 | 17,63 | 2,23% | - |
| 24.01.2025 | 17,48 | 17,65 | 17,16 | 17,25 | -0,74% | - |
| 23.01.2025 | 17,29 | 17,46 | 17,26 | 17,37 | 0,64% | - |
| 22.01.2025 | 17,28 | 17,53 | 17,23 | 17,26 | -0,17% | - |
| 21.01.2025 | 16,95 | 17,30 | 16,93 | 17,29 | 1,72% | - |
| 20.01.2025 | 16,76 | 17,20 | 16,75 | 17,00 | 1,43% | - |
| 17.01.2025 | 16,65 | 16,84 | 16,57 | 16,76 | 0,87% | - |
| 16.01.2025 | 16,33 | 16,67 | 16,32 | 16,62 | 1,80% | - |
| 15.01.2025 | 16,23 | 16,58 | 15,92 | 16,32 | 0,47% | - |
| 14.01.2025 | 16,35 | 16,52 | 16,19 | 16,25 | -0,49% | - |
| 13.01.2025 | 16,35 | 16,48 | 16,21 | 16,33 | -0,64% | - |
| 10.01.2025 | 16,13 | 16,67 | 16,13 | 16,43 | 1,61% | - |
| 09.01.2025 | 16,09 | 16,27 | 16,02 | 16,17 | 0,29% | - |
| 08.01.2025 | 15,98 | 16,17 | 15,91 | 16,12 | 1,10% | - |
| 07.01.2025 | 16,08 | 16,24 | 15,87 | 15,95 | -0,86% | - |
| 06.01.2025 | 16,00 | 16,30 | 15,92 | 16,09 | 0,85% | - |
| 03.01.2025 | 16,02 | 16,06 | 15,83 | 15,95 | -0,29% | - |
| 02.01.2025 | 15,87 | 16,08 | 15,80 | 16,00 | 0,42% | - |
| 30.12.2024 | 15,71 | 16,08 | 15,68 | 15,93 | 1,37% | - |
| 27.12.2024 | 15,45 | 15,73 | 15,45 | 15,72 | 1,53% | - |
| 23.12.2024 | 15,13 | 15,54 | 14,95 | 15,48 | 2,31% | - |
| 20.12.2024 | 15,18 | 15,25 | 14,92 | 15,13 | -0,07% | - |
| 19.12.2024 | 15,22 | 15,38 | 14,96 | 15,14 | -0,47% | 3.200,00 |
| 18.12.2024 | 14,97 | 15,37 | 14,92 | 15,21 | 1,90% | - |
| 17.12.2024 | 15,16 | 15,24 | 14,90 | 14,93 | -1,67% | - |
| 16.12.2024 | 15,04 | 15,25 | 14,92 | 15,18 | 0,83% | - |
| 13.12.2024 | 14,90 | 15,22 | 14,90 | 15,06 | 0,88% | - |
| 12.12.2024 | 14,94 | 15,06 | 14,91 | 14,92 | -0,31% | - |
| 11.12.2024 | 14,98 | 15,07 | 14,81 | 14,97 | -0,03% | - |
| 10.12.2024 | 14,99 | 15,13 | 14,46 | 14,98 | -0,40% | - |
| 09.12.2024 | 14,81 | 15,07 | 14,80 | 15,04 | 1,42% | - |
| 06.12.2024 | 14,74 | 14,96 | 14,67 | 14,83 | 1,02% | - |
| 05.12.2024 | 14,92 | 14,96 | 14,66 | 14,68 | -1,54% | - |
| 04.12.2024 | 14,50 | 14,91 | 14,50 | 14,91 | 2,67% | - |
| 03.12.2024 | 14,94 | 14,96 | 14,41 | 14,52 | -2,84% | - |
| 02.12.2024 | 14,67 | 14,98 | 14,62 | 14,94 | 1,27% | - |
| 29.11.2024 | 14,83 | 14,89 | 14,62 | 14,76 | -0,74% | - |
| 28.11.2024 | 14,59 | 14,93 | 14,58 | 14,87 | 2,14% | - |
| 27.11.2024 | 14,50 | 14,61 | 14,47 | 14,55 | 0,83% | - |
| 26.11.2024 | 14,54 | 14,71 | 14,41 | 14,43 | -1,18% | - |
| 25.11.2024 | 14,66 | 14,77 | 14,54 | 14,61 | -0,09% | - |
| 22.11.2024 | 14,31 | 14,64 | 14,27 | 14,62 | 2,24% | - |
| 21.11.2024 | 14,41 | 14,43 | 14,17 | 14,30 | -0,78% | - |
| 20.11.2024 | 14,87 | 14,91 | 14,25 | 14,41 | -2,50% | - |
| 19.11.2024 | 14,95 | 15,11 | 14,58 | 14,78 | -0,71% | - |
| 18.11.2024 | 15,64 | 15,65 | 14,78 | 14,89 | -4,52% | - |
| 15.11.2024 | 16,06 | 16,09 | 15,53 | 15,59 | -3,22% | - |
| 14.11.2024 | 16,05 | 16,20 | 15,92 | 16,11 | -0,06% | - |
| 13.11.2024 | 15,76 | 16,14 | 15,76 | 16,12 | 1,58% | - |
| 12.11.2024 | 16,43 | 16,47 | 15,78 | 15,87 | -3,91% | - |
| 11.11.2024 | 16,81 | 16,92 | 16,51 | 16,51 | -1,56% | - |
| 08.11.2024 | 16,52 | 16,97 | 16,47 | 16,78 | 1,56% | - |