40,775€
0,80%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 40,30 | 40,98 | 40,30 | 40,75 | 0,56% | 755,00 |
| 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 |
| 09.06.2026 | 41,25 | 42,00 | 41,15 | 41,45 | 0,61% | 57.856,00 |
| 08.06.2026 | 41,38 | 41,80 | 40,93 | 41,20 | -0,66% | 8.040,00 |
| 05.06.2026 | 42,13 | 42,55 | 41,28 | 41,48 | -1,60% | 3.454,00 |
| 04.06.2026 | 41,90 | 42,78 | 41,90 | 42,15 | -0,41% | 2.900,00 |
| 03.06.2026 | 43,75 | 43,88 | 41,80 | 42,33 | -3,37% | 8.910,00 |
| 02.06.2026 | 44,10 | 44,65 | 43,43 | 43,80 | -0,68% | 3.347,00 |
| 01.06.2026 | 44,80 | 44,88 | 43,80 | 44,10 | -1,12% | 6.586,00 |
| 29.05.2026 | 44,58 | 45,10 | 44,45 | 44,60 | 0,17% | - |
| 28.05.2026 | 44,35 | 44,75 | 44,08 | 44,53 | 0,11% | 5.530,00 |
| 27.05.2026 | 43,83 | 44,73 | 43,73 | 44,48 | 1,95% | 5.078,00 |
| 26.05.2026 | 43,93 | 44,13 | 43,60 | 43,63 | -0,96% | 4.588,00 |
| 25.05.2026 | 44,08 | 44,30 | 43,95 | 44,05 | 0,28% | 1.820,00 |
| 22.05.2026 | 44,20 | 44,45 | 43,58 | 43,93 | -0,40% | 6.134,00 |
| 21.05.2026 | 44,18 | 44,50 | 43,75 | 44,10 | -0,06% | 5.185,00 |
| 20.05.2026 | 43,55 | 44,65 | 43,33 | 44,13 | 1,55% | 9.985,00 |
| 19.05.2026 | 42,80 | 44,15 | 42,50 | 43,45 | 1,76% | - |
| 18.05.2026 | 42,40 | 43,05 | 41,45 | 42,70 | 0,53% | 5.200,00 |
| 15.05.2026 | 42,23 | 42,85 | 42,05 | 42,48 | -0,06% | 2.048,00 |
| 14.05.2026 | 41,85 | 42,83 | 41,85 | 42,50 | 1,61% | 1.050,00 |
| 13.05.2026 | 41,55 | 41,98 | 40,95 | 41,83 | 1,03% | 5.505,00 |
| 12.05.2026 | 41,80 | 41,80 | 41,30 | 41,40 | -1,25% | 7.220,00 |
| 11.05.2026 | 42,40 | 42,55 | 41,60 | 41,93 | -1,00% | 6.085,00 |
| 08.05.2026 | 43,03 | 43,13 | 42,00 | 42,35 | -1,63% | 7.164,00 |
| 07.05.2026 | 42,53 | 43,58 | 42,53 | 43,05 | 1,06% | 4.560,00 |
| 06.05.2026 | 41,40 | 42,88 | 40,95 | 42,60 | 2,77% | 6.910,00 |
| 05.05.2026 | 42,45 | 42,85 | 41,05 | 41,45 | -2,13% | 3.325,00 |
| 04.05.2026 | 42,95 | 43,08 | 41,63 | 42,35 | -0,65% | 8.542,00 |
| 30.04.2026 | 43,18 | 43,28 | 41,38 | 42,63 | -1,45% | 6.931,00 |
| 29.04.2026 | 44,23 | 44,55 | 43,05 | 43,25 | -2,32% | 8.974,00 |
| 28.04.2026 | 44,55 | 44,83 | 43,85 | 44,28 | -0,73% | 3.110,00 |
| 27.04.2026 | 44,30 | 44,88 | 44,25 | 44,60 | 0,51% | 3.825,00 |
| 24.04.2026 | 45,65 | 45,93 | 44,25 | 44,38 | -3,43% | 2.550,00 |
| 23.04.2026 | 46,50 | 46,83 | 45,75 | 45,95 | -1,66% | - |
| 22.04.2026 | 47,00 | 47,13 | 46,45 | 46,73 | -0,37% | 3.655,00 |
| 21.04.2026 | 47,15 | 47,50 | 46,80 | 46,90 | -0,48% | 1.240,00 |
| 20.04.2026 | 46,80 | 47,43 | 46,80 | 47,13 | -0,26% | 10.645,00 |
| 17.04.2026 | 46,90 | 48,00 | 46,65 | 47,25 | 1,07% | 6.200,00 |
| 16.04.2026 | 46,05 | 46,80 | 46,05 | 46,75 | 1,03% | 2.300,00 |
| 15.04.2026 | 45,60 | 46,40 | 45,60 | 46,28 | 1,09% | 600,00 |
| 14.04.2026 | 45,43 | 46,03 | 45,28 | 45,78 | 0,94% | 27.640,00 |
| 13.04.2026 | 45,40 | 45,50 | 44,93 | 45,35 | -0,44% | 10.840,00 |
| 10.04.2026 | 45,10 | 46,00 | 45,00 | 45,55 | 0,89% | 1.945,00 |
| 09.04.2026 | 45,25 | 45,30 | 44,60 | 45,15 | -0,50% | 2.720,00 |
| 08.04.2026 | 44,45 | 45,45 | 44,40 | 45,38 | 5,28% | 7.235,00 |
| 07.04.2026 | 43,38 | 44,20 | 42,83 | 43,10 | 0,00% | 2.850,00 |
| 02.04.2026 | 43,48 | 43,48 | 42,15 | 43,10 | -1,65% | 5.527,00 |
| 01.04.2026 | 43,95 | 44,53 | 43,28 | 43,83 | -0,28% | 2.925,00 |
| 31.03.2026 | 43,33 | 44,13 | 43,15 | 43,95 | 1,62% | 15.150,00 |
| 30.03.2026 | 42,58 | 43,33 | 42,35 | 43,25 | 1,59% | 13.428,00 |
| 27.03.2026 | 43,18 | 43,63 | 42,40 | 42,58 | -1,33% | 1.300,00 |