39,850€
0,89%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 39,60 | 39,90 | 39,18 | 39,85 | 0,63% | - |
| 26.10.2026 | 39,75 | 40,25 | 39,50 | 39,60 | -0,38% | 4.232,00 |
| 23.10.2026 | 39,65 | 39,90 | 39,30 | 39,75 | 0,51% | 7.148,00 |
| 22.10.2026 | 39,43 | 39,95 | 39,15 | 39,55 | 0,00% | 5.350,00 |
| 21.10.2026 | 38,78 | 39,83 | 38,35 | 39,55 | 1,93% | 19.700,00 |
| 20.10.2026 | 38,63 | 39,13 | 38,30 | 38,80 | 0,39% | 9.560,00 |
| 19.10.2026 | 38,35 | 38,85 | 38,10 | 38,65 | 0,91% | 14.172,00 |
| 16.10.2026 | 38,38 | 38,58 | 38,08 | 38,30 | 0,00% | 8.100,00 |
| 15.10.2026 | 36,88 | 38,50 | 36,83 | 38,30 | 3,86% | 7.600,00 |
| 14.10.2026 | 36,93 | 37,30 | 36,70 | 36,88 | 0,20% | 14.030,00 |
| 13.10.2026 | 37,38 | 37,95 | 36,68 | 36,80 | -1,41% | 31.791,00 |
| 12.10.2026 | 37,48 | 37,80 | 37,20 | 37,33 | -0,40% | 56.532,00 |
| 09.10.2026 | 37,30 | 38,05 | 37,20 | 37,48 | 0,54% | 21.691,00 |
| 08.10.2026 | 37,73 | 37,75 | 37,03 | 37,28 | -1,32% | 3.812,00 |
| 07.10.2026 | 37,85 | 37,90 | 37,43 | 37,78 | -0,33% | 2.525,00 |
| 06.10.2026 | 37,65 | 38,05 | 37,60 | 37,90 | 0,66% | 11.388,00 |
| 05.10.2026 | 37,68 | 37,90 | 37,53 | 37,65 | 0,13% | 3.700,00 |
| 02.10.2026 | 37,85 | 38,15 | 37,53 | 37,60 | -0,73% | 1.630,00 |
| 01.10.2026 | 38,55 | 38,55 | 37,60 | 37,88 | -1,94% | 24.452,00 |
| 30.09.2026 | 38,40 | 38,93 | 38,20 | 38,63 | 1,11% | 1.275,00 |
| 29.09.2026 | 38,15 | 38,38 | 37,85 | 38,20 | -0,07% | 10.617,00 |
| 28.09.2026 | 38,05 | 38,30 | 37,65 | 38,23 | 0,72% | 4.550,00 |
| 25.09.2026 | 37,53 | 38,03 | 37,35 | 37,95 | 1,20% | 30.446,00 |
| 24.09.2026 | 37,85 | 38,05 | 37,20 | 37,50 | -1,19% | 17.658,00 |
| 23.09.2026 | 37,40 | 38,20 | 36,95 | 37,95 | 2,02% | 12.432,00 |
| 22.09.2026 | 37,23 | 37,65 | 37,15 | 37,20 | -0,47% | 1.590,00 |
| 21.09.2026 | 37,30 | 37,50 | 36,70 | 37,38 | 1,01% | 3.494,00 |
| 18.09.2026 | 37,95 | 38,00 | 36,85 | 37,00 | -2,50% | 4.487,00 |
| 17.09.2026 | 38,18 | 38,30 | 37,75 | 37,95 | -0,26% | 6.756,00 |
| 16.09.2026 | 38,15 | 38,30 | 37,90 | 38,05 | -0,13% | 1.658,00 |
| 15.09.2026 | 37,98 | 38,30 | 37,70 | 38,10 | 0,53% | 2.020,00 |
| 14.09.2026 | 38,30 | 38,85 | 37,90 | 37,90 | -1,56% | 8.484,00 |
| 11.09.2026 | 39,08 | 39,10 | 38,15 | 38,50 | -1,16% | 1.313,00 |
| 10.09.2026 | 39,03 | 39,30 | 38,75 | 38,95 | 0,00% | 6.088,00 |
| 09.09.2026 | 39,15 | 39,35 | 38,70 | 38,95 | -0,51% | 10.951,00 |
| 08.09.2026 | 39,30 | 39,55 | 39,05 | 39,15 | -0,32% | 5.490,00 |
| 07.09.2026 | 39,10 | 39,55 | 38,63 | 39,28 | 0,19% | - |
| 04.09.2026 | 39,23 | 39,38 | 38,75 | 39,20 | 0,00% | 840,00 |
| 03.09.2026 | 39,15 | 39,50 | 38,78 | 39,20 | 0,13% | 7.048,00 |
| 02.09.2026 | 38,88 | 39,50 | 38,65 | 39,15 | 0,45% | 9.000,00 |
| 01.09.2026 | 39,13 | 39,48 | 38,73 | 38,98 | -0,51% | 3.669,00 |
| 31.08.2026 | 39,53 | 39,60 | 38,90 | 39,18 | -0,76% | 2.940,00 |
| 28.08.2026 | 39,65 | 39,70 | 38,70 | 39,48 | -0,32% | 4.798,00 |
| 27.08.2026 | 39,30 | 40,10 | 38,48 | 39,60 | 1,93% | 7.301,00 |
| 26.08.2026 | 39,25 | 39,35 | 38,10 | 38,85 | -1,27% | 14.536,00 |
| 25.08.2026 | 39,48 | 39,93 | 39,10 | 39,35 | -0,25% | 2.840,00 |
| 24.08.2026 | 39,05 | 39,45 | 38,65 | 39,45 | 1,02% | 19.971,00 |
| 21.08.2026 | 39,60 | 40,08 | 37,93 | 39,05 | -1,08% | 14.760,00 |
| 20.08.2026 | 41,65 | 41,90 | 39,23 | 39,48 | -5,34% | 10.020,00 |
| 19.08.2026 | 40,85 | 41,75 | 40,80 | 41,70 | 1,96% | 2.550,00 |
| 18.08.2026 | 40,30 | 41,00 | 40,30 | 40,90 | 0,93% | 4.395,00 |
| 17.08.2026 | 40,78 | 40,93 | 40,25 | 40,53 | -0,55% | 13.163,00 |
| 14.08.2026 | 40,55 | 40,95 | 40,43 | 40,75 | 0,37% | 4.384,00 |
| 13.08.2026 | 40,63 | 41,20 | 40,30 | 40,60 | -0,79% | 6.586,00 |
| 12.08.2026 | 41,50 | 41,65 | 40,65 | 40,93 | -1,21% | 31,00 |
| 11.08.2026 | 41,78 | 41,88 | 41,15 | 41,43 | -0,90% | 3.947,00 |
| 10.08.2026 | 42,15 | 42,15 | 41,58 | 41,80 | -0,83% | 27.472,00 |
| 07.08.2026 | 42,00 | 42,30 | 41,80 | 42,15 | 0,18% | 6.817,00 |
| 06.08.2026 | 41,58 | 42,20 | 41,53 | 42,08 | 1,02% | 2.130,00 |
| 05.08.2026 | 41,98 | 42,00 | 41,38 | 41,65 | -0,06% | 5.421,00 |
| 04.08.2026 | 41,70 | 42,05 | 41,03 | 41,68 | 0,36% | 5.220,00 |
| 03.08.2026 | 41,08 | 41,73 | 40,48 | 41,53 | 2,03% | 12.460,00 |
| 31.07.2026 | 41,70 | 41,75 | 40,65 | 40,70 | -2,10% | 4.065,00 |
| 30.07.2026 | 41,33 | 42,10 | 41,13 | 41,58 | 0,67% | 13.512,00 |
| 29.07.2026 | 41,58 | 41,85 | 41,10 | 41,30 | -0,60% | 6.960,00 |
| 28.07.2026 | 40,20 | 41,68 | 39,95 | 41,55 | 3,04% | 1.975,00 |
| 27.07.2026 | 39,65 | 40,45 | 39,55 | 40,33 | 1,83% | 3.471,00 |
| 24.07.2026 | 39,23 | 39,75 | 38,98 | 39,60 | 1,02% | 2.671,00 |
| 23.07.2026 | 39,55 | 39,65 | 38,73 | 39,20 | -0,70% | 33.511,00 |
| 22.07.2026 | 39,73 | 39,80 | 39,13 | 39,48 | -0,50% | 7.387,00 |
| 21.07.2026 | 40,13 | 40,13 | 39,43 | 39,68 | -0,94% | 5.038,00 |
| 20.07.2026 | 40,00 | 40,40 | 39,38 | 40,05 | 0,63% | 325,00 |
| 17.07.2026 | 40,13 | 40,60 | 39,73 | 39,80 | -1,00% | 9.285,00 |
| 16.07.2026 | 39,53 | 40,50 | 39,23 | 40,20 | 2,10% | 9.964,00 |
| 15.07.2026 | 39,58 | 39,85 | 38,80 | 39,38 | -0,69% | 14.308,00 |
| 14.07.2026 | 40,43 | 40,73 | 39,30 | 39,65 | -2,28% | 14.877,00 |
| 13.07.2026 | 40,88 | 40,98 | 40,35 | 40,58 | -1,28% | 10.121,00 |
| 10.07.2026 | 41,28 | 41,60 | 40,08 | 41,10 | -3,58% | 9.387,00 |
| 09.07.2026 | 42,90 | 43,23 | 41,95 | 42,63 | -1,27% | 13.619,00 |
| 08.07.2026 | 43,80 | 44,03 | 42,63 | 43,18 | -1,43% | 3.320,00 |
| 07.07.2026 | 44,33 | 44,68 | 43,70 | 43,80 | -0,62% | 22.899,00 |
| 06.07.2026 | 44,15 | 44,35 | 43,48 | 44,08 | 0,28% | 8.605,00 |
| 03.07.2026 | 44,10 | 44,20 | 43,58 | 43,95 | -0,06% | 14.963,00 |
| 02.07.2026 | 43,43 | 44,10 | 43,28 | 43,98 | 1,27% | 4.280,00 |
| 01.07.2026 | 42,95 | 43,75 | 42,93 | 43,43 | 0,93% | 2.632,00 |
| 30.06.2026 | 43,63 | 43,70 | 42,63 | 43,03 | -1,04% | 5.160,00 |
| 29.06.2026 | 43,53 | 43,75 | 43,15 | 43,48 | 0,23% | 12.252,00 |
| 26.06.2026 | 43,15 | 43,90 | 43,05 | 43,38 | 0,58% | 1.490,00 |
| 25.06.2026 | 43,75 | 43,78 | 43,00 | 43,13 | -1,32% | 3.672,00 |
| 24.06.2026 | 42,83 | 43,80 | 42,35 | 43,70 | 2,04% | 5.410,00 |
| 23.06.2026 | 43,18 | 43,50 | 42,70 | 42,83 | -1,50% | 5.155,00 |
| 22.06.2026 | 43,55 | 43,63 | 42,60 | 43,48 | -0,69% | 1.935,00 |
| 19.06.2026 | 43,18 | 44,00 | 43,08 | 43,78 | 2,04% | 4.480,00 |
| 18.06.2026 | 43,75 | 43,85 | 42,70 | 42,90 | -2,05% | 464,00 |
| 17.06.2026 | 44,85 | 45,25 | 43,13 | 43,80 | -2,34% | 7.664,00 |
| 16.06.2026 | 44,88 | 44,93 | 44,25 | 44,85 | -0,11% | 8.830,00 |
| 15.06.2026 | 46,00 | 46,08 | 44,85 | 44,90 | -1,59% | 16.513,00 |
| 12.06.2026 | 45,23 | 45,73 | 44,98 | 45,63 | 1,39% | 3.321,00 |
| 11.06.2026 | 44,15 | 45,48 | 43,60 | 45,00 | 2,16% | 17.783,00 |
| 10.06.2026 | 42,48 | 44,73 | 42,05 | 44,05 | 6,27% | 8.307,00 |