16,292€
0,23%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,18 | 16,37 | 16,16 | 16,30 | 0,54% | - |
| 04.11.2024 | 16,04 | 16,33 | 16,01 | 16,21 | 1,02% | 250,00 |
| 01.11.2024 | 16,17 | 16,26 | 16,02 | 16,05 | -1,03% | - |
| 31.10.2024 | 16,73 | 16,73 | 16,09 | 16,21 | -2,79% | - |
| 30.10.2024 | 17,18 | 17,18 | 16,67 | 16,68 | -2,55% | - |
| 29.10.2024 | 17,25 | 17,49 | 17,11 | 17,12 | -0,73% | - |
| 28.10.2024 | 17,39 | 17,42 | 17,07 | 17,24 | -0,34% | - |
| 25.10.2024 | 17,56 | 17,64 | 17,28 | 17,30 | -1,48% | - |
| 24.10.2024 | 17,30 | 17,71 | 17,23 | 17,56 | 1,68% | - |
| 23.10.2024 | 17,23 | 17,39 | 16,99 | 17,27 | 0,25% | - |
| 22.10.2024 | 16,99 | 17,41 | 16,88 | 17,23 | 1,20% | - |
| 21.10.2024 | 17,38 | 17,42 | 16,88 | 17,02 | -2,32% | - |
| 18.10.2024 | 18,38 | 18,72 | 16,97 | 17,43 | -5,49% | - |
| 17.10.2024 | 18,29 | 18,62 | 18,13 | 18,44 | 0,73% | - |
| 16.10.2024 | 18,45 | 18,45 | 18,10 | 18,31 | -0,71% | - |
| 15.10.2024 | 18,43 | 18,59 | 18,40 | 18,44 | -0,05% | - |
| 14.10.2024 | 18,61 | 18,66 | 18,38 | 18,45 | -0,91% | - |
| 11.10.2024 | 18,41 | 18,64 | 18,32 | 18,62 | 0,95% | - |
| 10.10.2024 | 18,53 | 18,66 | 18,38 | 18,44 | -0,70% | - |
| 09.10.2024 | 18,90 | 18,90 | 18,19 | 18,57 | -1,28% | - |
| 08.10.2024 | 18,82 | 18,90 | 18,64 | 18,81 | 0,24% | - |
| 07.10.2024 | 18,94 | 19,10 | 18,74 | 18,77 | -1,20% | 229,00 |
| 04.10.2024 | 19,02 | 19,12 | 18,87 | 18,99 | -0,01% | - |
| 03.10.2024 | 19,14 | 19,33 | 18,91 | 19,00 | -1,22% | - |
| 02.10.2024 | 19,21 | 19,28 | 19,03 | 19,23 | 0,09% | - |
| 01.10.2024 | 19,39 | 19,49 | 19,16 | 19,21 | -0,90% | - |
| 30.09.2024 | 19,31 | 19,44 | 18,94 | 19,39 | 0,75% | - |
| 27.09.2024 | 19,31 | 19,58 | 19,19 | 19,24 | -0,80% | - |
| 26.09.2024 | 19,45 | 19,60 | 19,21 | 19,40 | 0,81% | - |
| 25.09.2024 | 20,31 | 20,52 | 19,03 | 19,24 | -5,74% | - |
| 24.09.2024 | 20,27 | 20,46 | 20,22 | 20,42 | 1,04% | - |
| 23.09.2024 | 19,84 | 20,22 | 19,80 | 20,21 | 2,16% | - |
| 20.09.2024 | 19,96 | 20,09 | 19,73 | 19,78 | -1,38% | - |
| 19.09.2024 | 19,86 | 20,35 | 19,86 | 20,06 | 1,52% | - |
| 18.09.2024 | 19,95 | 20,00 | 19,53 | 19,76 | -0,93% | - |
| 17.09.2024 | 19,76 | 20,09 | 19,74 | 19,94 | 0,92% | - |
| 16.09.2024 | 19,69 | 19,76 | 19,50 | 19,76 | 0,86% | - |
| 13.09.2024 | 19,54 | 19,69 | 19,39 | 19,59 | 0,58% | - |
| 12.09.2024 | 19,54 | 19,60 | 19,38 | 19,48 | -0,11% | - |
| 11.09.2024 | 19,15 | 19,52 | 19,12 | 19,50 | 1,55% | - |
| 10.09.2024 | 19,22 | 19,24 | 19,02 | 19,20 | -0,41% | - |
| 09.09.2024 | 19,12 | 19,32 | 19,07 | 19,28 | 1,17% | - |
| 06.09.2024 | 19,21 | 19,48 | 19,04 | 19,06 | -0,88% | - |
| 05.09.2024 | 18,98 | 19,49 | 18,92 | 19,23 | 1,18% | - |
| 04.09.2024 | 18,83 | 19,20 | 18,75 | 19,01 | 0,33% | - |
| 03.09.2024 | 18,61 | 19,18 | 18,59 | 18,94 | 1,23% | - |
| 02.09.2024 | 18,83 | 18,85 | 18,25 | 18,71 | -0,67% | - |
| 30.08.2024 | 18,62 | 18,89 | 18,60 | 18,84 | 1,76% | - |
| 29.08.2024 | 18,60 | 18,74 | 18,50 | 18,52 | -0,51% | - |
| 28.08.2024 | 18,47 | 18,82 | 18,46 | 18,61 | 0,89% | 3.600,00 |
| 27.08.2024 | 18,35 | 18,57 | 18,32 | 18,45 | 0,64% | - |
| 26.08.2024 | 18,40 | 18,56 | 18,28 | 18,33 | -0,35% | - |
| 23.08.2024 | 18,58 | 18,62 | 17,78 | 18,39 | -0,69% | - |
| 22.08.2024 | 17,89 | 18,72 | 17,87 | 18,52 | 3,39% | - |
| 21.08.2024 | 17,84 | 18,08 | 17,80 | 17,91 | 0,65% | - |
| 20.08.2024 | 17,99 | 18,12 | 17,68 | 17,80 | -1,14% | - |
| 19.08.2024 | 17,79 | 18,08 | 17,67 | 18,00 | 1,28% | - |
| 16.08.2024 | 17,64 | 17,80 | 17,58 | 17,78 | 0,83% | - |
| 15.08.2024 | 17,61 | 17,70 | 17,48 | 17,63 | 0,37% | - |
| 14.08.2024 | 17,40 | 17,60 | 17,34 | 17,56 | 1,09% | - |
| 13.08.2024 | 17,28 | 17,38 | 17,13 | 17,37 | 0,86% | - |
| 12.08.2024 | 17,36 | 17,46 | 17,11 | 17,23 | -0,61% | - |
| 09.08.2024 | 17,40 | 17,53 | 17,24 | 17,33 | -0,42% | - |
| 08.08.2024 | 17,10 | 17,42 | 16,98 | 17,40 | 2,49% | - |
| 07.08.2024 | 17,08 | 17,44 | 16,97 | 16,98 | 0,27% | - |
| 06.08.2024 | 17,04 | 17,09 | 16,62 | 16,94 | 0,18% | - |
| 05.08.2024 | 16,76 | 17,06 | 16,49 | 16,91 | -2,16% | - |
| 02.08.2024 | 17,29 | 17,49 | 17,17 | 17,28 | -0,78% | - |
| 01.08.2024 | 18,16 | 18,16 | 17,27 | 17,41 | -3,81% | - |
| 31.07.2024 | 17,99 | 18,19 | 17,83 | 18,10 | 1,58% | - |
| 30.07.2024 | 17,85 | 17,99 | 17,73 | 17,82 | -0,15% | - |
| 29.07.2024 | 17,87 | 17,93 | 17,68 | 17,85 | 0,06% | - |
| 26.07.2024 | 17,80 | 17,90 | 17,68 | 17,84 | 0,31% | - |
| 25.07.2024 | 17,46 | 17,95 | 17,34 | 17,78 | 1,69% | - |
| 24.07.2024 | 17,35 | 17,70 | 17,20 | 17,49 | 0,59% | - |
| 23.07.2024 | 17,42 | 17,67 | 17,37 | 17,39 | -0,40% | - |
| 22.07.2024 | 17,57 | 17,81 | 17,35 | 17,46 | -0,33% | - |
| 19.07.2024 | 18,18 | 18,21 | 17,44 | 17,51 | -3,45% | - |
| 18.07.2024 | 16,22 | 18,63 | 16,20 | 18,14 | 12,10% | - |
| 17.07.2024 | 15,97 | 16,31 | 15,83 | 16,18 | 0,58% | - |
| 16.07.2024 | 16,01 | 16,10 | 15,85 | 16,09 | 0,39% | - |
| 15.07.2024 | 16,57 | 16,58 | 15,97 | 16,03 | -3,34% | - |
| 12.07.2024 | 16,55 | 16,66 | 16,35 | 16,58 | 0,46% | - |
| 11.07.2024 | 16,17 | 16,61 | 16,15 | 16,50 | 2,00% | 1.425,00 |
| 10.07.2024 | 15,94 | 16,37 | 15,93 | 16,18 | 1,46% | - |
| 09.07.2024 | 16,21 | 16,42 | 15,87 | 15,95 | -1,56% | - |
| 08.07.2024 | 16,11 | 16,60 | 16,10 | 16,20 | 0,03% | - |
| 05.07.2024 | 16,09 | 16,30 | 16,05 | 16,19 | 0,75% | - |
| 04.07.2024 | 15,97 | 16,11 | 15,90 | 16,07 | 1,05% | - |
| 03.07.2024 | 15,92 | 16,01 | 15,78 | 15,91 | 0,14% | - |
| 02.07.2024 | 15,90 | 15,90 | 15,59 | 15,88 | -0,31% | - |
| 01.07.2024 | 16,12 | 16,14 | 15,82 | 15,93 | 0,25% | - |
| 28.06.2024 | 15,75 | 15,90 | 15,68 | 15,89 | 0,79% | - |
| 27.06.2024 | 16,08 | 16,11 | 15,72 | 15,77 | -1,84% | - |
| 26.06.2024 | 16,15 | 16,31 | 15,86 | 16,06 | -0,12% | - |
| 25.06.2024 | 16,01 | 16,15 | 15,93 | 16,08 | 0,66% | - |
| 24.06.2024 | 15,82 | 16,14 | 15,72 | 15,98 | 1,38% | - |
| 21.06.2024 | 15,81 | 15,88 | 15,69 | 15,76 | -0,69% | - |
| 20.06.2024 | 15,72 | 15,96 | 15,65 | 15,87 | 1,21% | - |
| 19.06.2024 | 15,86 | 15,88 | 15,62 | 15,68 | -1,03% | - |