43,725€
-1,30%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 44,60 | 44,88 | 43,40 | 43,75 | -1,24% | 390,00 |
| 13.02.2026 | 44,33 | 44,58 | 43,15 | 44,30 | 0,34% | 7.459,00 |
| 12.02.2026 | 41,55 | 45,63 | 41,20 | 44,15 | 6,97% | 12.663,00 |
| 11.02.2026 | 42,13 | 42,13 | 41,15 | 41,28 | -1,55% | 27.390,00 |
| 10.02.2026 | 41,88 | 42,28 | 41,65 | 41,93 | 0,00% | 3.438,00 |
| 09.02.2026 | 42,10 | 42,25 | 41,60 | 41,93 | -0,42% | 10.155,00 |
| 06.02.2026 | 42,28 | 42,33 | 41,45 | 42,10 | -0,24% | 11.527,00 |
| 05.02.2026 | 41,83 | 42,35 | 41,05 | 42,20 | 0,90% | 5.612,00 |
| 04.02.2026 | 40,75 | 42,03 | 40,65 | 41,83 | 2,70% | 11.730,00 |
| 03.02.2026 | 41,53 | 41,70 | 40,60 | 40,73 | -2,10% | 15.866,00 |
| 02.02.2026 | 41,38 | 41,80 | 41,00 | 41,60 | 0,42% | 2.010,00 |
| 30.01.2026 | 41,25 | 41,90 | 40,80 | 41,43 | 0,18% | 1.370,00 |
| 29.01.2026 | 41,20 | 41,70 | 40,90 | 41,35 | 1,22% | 3.440,00 |
| 28.01.2026 | 41,40 | 41,45 | 40,40 | 40,85 | -1,80% | 126,00 |
| 27.01.2026 | 42,10 | 42,75 | 40,75 | 41,60 | 3,10% | 20.900,00 |
| 26.01.2026 | 40,75 | 40,88 | 40,25 | 40,35 | -0,86% | 6.892,00 |
| 23.01.2026 | 41,03 | 41,40 | 40,40 | 40,70 | -0,85% | 7.156,00 |
| 22.01.2026 | 40,73 | 41,25 | 40,43 | 41,05 | 1,17% | 6.751,00 |
| 21.01.2026 | 40,15 | 40,60 | 40,00 | 40,58 | 1,56% | 8.180,00 |
| 20.01.2026 | 40,90 | 41,00 | 39,90 | 39,95 | -2,44% | 8.890,00 |
| 19.01.2026 | 41,23 | 41,28 | 40,55 | 40,95 | -1,21% | 6.178,00 |
| 16.01.2026 | 41,78 | 41,95 | 41,33 | 41,45 | -0,96% | 2.201,00 |
| 15.01.2026 | 43,38 | 43,40 | 41,75 | 41,85 | -3,24% | 9.467,00 |
| 14.01.2026 | 43,83 | 44,00 | 42,95 | 43,25 | -1,42% | 11.465,00 |
| 13.01.2026 | 44,30 | 44,50 | 43,65 | 43,88 | -0,62% | 12.572,00 |
| 12.01.2026 | 43,80 | 44,38 | 43,68 | 44,15 | 0,91% | 4.563,00 |
| 09.01.2026 | 44,35 | 44,45 | 43,60 | 43,75 | -0,91% | 3.360,00 |
| 08.01.2026 | 44,68 | 44,83 | 43,80 | 44,15 | -1,01% | 4.454,00 |
| 07.01.2026 | 44,33 | 45,00 | 44,15 | 44,60 | 0,79% | 11.849,00 |
| 06.01.2026 | 43,75 | 44,50 | 43,20 | 44,25 | 1,49% | 2.797,00 |
| 05.01.2026 | 43,90 | 44,15 | 42,83 | 43,60 | 0,11% | 11.648,00 |
| 02.01.2026 | 43,63 | 43,85 | 43,20 | 43,55 | 0,11% | 10.200,00 |
| 30.12.2025 | 43,50 | 43,55 | 42,95 | 43,50 | -0,23% | 1.700,00 |
| 29.12.2025 | 42,33 | 43,75 | 42,33 | 43,60 | 2,83% | 13.850,00 |
| 23.12.2025 | 43,25 | 43,25 | 42,28 | 42,40 | -1,74% | 5.010,00 |
| 22.12.2025 | 43,05 | 43,25 | 42,60 | 43,15 | 0,23% | 4.330,00 |
| 19.12.2025 | 42,98 | 43,43 | 42,90 | 43,05 | 0,23% | 10.234,00 |
| 18.12.2025 | 42,60 | 43,15 | 42,50 | 42,95 | 1,06% | 10.000,00 |
| 17.12.2025 | 42,73 | 42,80 | 42,10 | 42,50 | -0,47% | 3.078,00 |
| 16.12.2025 | 42,55 | 42,75 | 42,25 | 42,70 | 0,00% | 3.283,00 |
| 15.12.2025 | 42,70 | 42,95 | 42,60 | 42,70 | 0,47% | 9.700,00 |
| 12.12.2025 | 42,58 | 42,90 | 42,45 | 42,50 | 0,35% | - |
| 11.12.2025 | 42,23 | 42,90 | 42,18 | 42,35 | -0,12% | 10.702,00 |
| 10.12.2025 | 42,60 | 42,68 | 42,20 | 42,40 | -0,59% | 5.904,00 |
| 09.12.2025 | 42,88 | 43,00 | 42,45 | 42,65 | -0,23% | 3.089,00 |
| 08.12.2025 | 43,03 | 43,05 | 42,75 | 42,75 | -0,75% | 5.116,00 |
| 05.12.2025 | 43,28 | 43,40 | 42,93 | 43,08 | 0,17% | 80,00 |
| 04.12.2025 | 42,93 | 43,53 | 42,80 | 43,00 | 0,58% | 4.752,00 |
| 03.12.2025 | 43,05 | 43,40 | 42,75 | 42,75 | -0,47% | 6.465,00 |
| 02.12.2025 | 43,78 | 43,88 | 42,88 | 42,95 | -1,60% | 5.428,00 |
| 01.12.2025 | 43,95 | 43,98 | 43,35 | 43,65 | -0,34% | 15.000,00 |
| 28.11.2025 | 43,65 | 44,25 | 43,50 | 43,80 | 0,23% | 850,00 |
| 27.11.2025 | 43,63 | 43,88 | 43,40 | 43,70 | 0,34% | 6.344,00 |
| 26.11.2025 | 43,65 | 43,95 | 43,50 | 43,55 | -0,11% | 2.173,00 |
| 25.11.2025 | 43,35 | 43,85 | 43,15 | 43,60 | 0,58% | 1.728,00 |
| 24.11.2025 | 43,40 | 43,50 | 43,05 | 43,35 | 0,35% | 9.737,00 |
| 21.11.2025 | 42,33 | 43,38 | 42,25 | 43,20 | 0,82% | 6.250,00 |
| 20.11.2025 | 43,68 | 43,83 | 42,70 | 42,85 | -1,27% | 1.256,00 |
| 19.11.2025 | 42,50 | 43,78 | 42,40 | 43,40 | 2,24% | 500,00 |
| 18.11.2025 | 42,95 | 43,15 | 42,40 | 42,45 | -1,51% | 7.666,00 |
| 17.11.2025 | 43,85 | 44,08 | 43,10 | 43,10 | -1,49% | 2.317,00 |
| 14.11.2025 | 44,23 | 44,33 | 43,35 | 43,75 | -0,91% | 4.960,00 |
| 13.11.2025 | 44,03 | 44,53 | 43,90 | 44,15 | 0,00% | 4.820,00 |
| 12.11.2025 | 44,33 | 44,55 | 43,90 | 44,15 | -0,45% | 11.127,00 |
| 11.11.2025 | 44,20 | 44,45 | 43,75 | 44,35 | 0,34% | 3.222,00 |
| 10.11.2025 | 44,60 | 44,88 | 43,90 | 44,20 | -0,56% | 2.000,00 |
| 07.11.2025 | 45,15 | 45,60 | 44,10 | 44,45 | -1,44% | 3.192,00 |
| 06.11.2025 | 45,90 | 47,75 | 44,90 | 45,10 | -3,17% | 8.172,00 |
| 05.11.2025 | 46,68 | 46,85 | 46,30 | 46,58 | -0,37% | 1.100,00 |
| 04.11.2025 | 47,15 | 47,25 | 46,60 | 46,75 | -1,27% | 270,00 |
| 03.11.2025 | 47,40 | 47,65 | 47,15 | 47,35 | 0,11% | 2.580,00 |
| 31.10.2025 | 47,55 | 47,68 | 47,15 | 47,30 | -0,73% | 5.275,00 |
| 30.10.2025 | 47,95 | 48,03 | 47,55 | 47,65 | -0,63% | 800,00 |
| 29.10.2025 | 48,73 | 48,90 | 47,85 | 47,95 | -1,44% | 195,00 |
| 28.10.2025 | 48,88 | 49,05 | 48,35 | 48,65 | -0,51% | - |
| 27.10.2025 | 49,83 | 49,93 | 48,75 | 48,90 | -1,31% | 6.590,00 |
| 24.10.2025 | 49,60 | 49,70 | 49,05 | 49,55 | -0,10% | - |
| 23.10.2025 | 49,78 | 50,20 | 49,40 | 49,60 | -0,20% | 7.220,00 |
| 22.10.2025 | 50,30 | 50,50 | 49,55 | 49,70 | -1,00% | 2.400,00 |
| 21.10.2025 | 50,75 | 50,95 | 50,20 | 50,20 | -0,99% | 11.800,00 |
| 20.10.2025 | 50,45 | 50,80 | 49,98 | 50,70 | 0,60% | 4.260,00 |
| 17.10.2025 | 49,65 | 50,45 | 49,48 | 50,40 | 1,61% | 16.010,00 |
| 16.10.2025 | 49,70 | 49,90 | 49,50 | 49,60 | 0,00% | 1.600,00 |
| 15.10.2025 | 50,25 | 50,25 | 49,60 | 49,60 | -0,60% | 630,00 |
| 14.10.2025 | 49,50 | 50,20 | 49,48 | 49,90 | 0,71% | 2.475,00 |
| 13.10.2025 | 49,78 | 50,30 | 49,55 | 49,55 | -0,10% | - |
| 10.10.2025 | 50,85 | 50,90 | 49,60 | 49,60 | -2,17% | - |
| 09.10.2025 | 50,08 | 51,05 | 49,85 | 50,70 | 1,35% | 2.585,00 |
| 08.10.2025 | 49,95 | 50,25 | 49,50 | 50,03 | 0,05% | 8.238,00 |
| 07.10.2025 | 49,90 | 50,40 | 49,65 | 50,00 | 0,20% | 1.318,00 |
| 06.10.2025 | 50,40 | 50,50 | 49,73 | 49,90 | -0,99% | 3.816,00 |
| 03.10.2025 | 50,70 | 51,00 | 50,20 | 50,40 | -0,20% | 6.800,00 |
| 02.10.2025 | 50,50 | 51,30 | 50,30 | 50,50 | 0,20% | 2.960,00 |
| 01.10.2025 | 51,40 | 51,60 | 50,20 | 50,40 | -2,04% | 3.590,00 |
| 30.09.2025 | 50,60 | 51,60 | 50,30 | 51,45 | 1,68% | - |
| 29.09.2025 | 50,70 | 51,10 | 50,50 | 50,60 | -0,20% | 3.170,00 |
| 26.09.2025 | 50,90 | 51,20 | 50,60 | 50,70 | -2,31% | 2.000,00 |
| 25.09.2025 | 51,95 | 52,00 | 51,70 | 51,90 | 0,19% | - |
| 24.09.2025 | 52,00 | 52,40 | 51,70 | 51,80 | -0,19% | 3.372,00 |
| 23.09.2025 | 52,15 | 52,50 | 51,90 | 51,90 | -0,19% | 2.522,00 |