52,100€
-3,70%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 54,05 | 54,75 | 52,10 | 52,10 | -3,79% | 2.373,00 |
| 28.08.2025 | 55,85 | 56,35 | 51,95 | 54,15 | -3,99% | 8.334,00 |
| 27.08.2025 | 56,00 | 56,65 | 55,70 | 56,40 | 1,08% | 105,00 |
| 26.08.2025 | 56,30 | 56,30 | 55,50 | 55,80 | -1,06% | 225,00 |
| 25.08.2025 | 56,25 | 57,10 | 56,15 | 56,40 | 0,18% | 205,00 |
| 22.08.2025 | 56,05 | 56,30 | 55,60 | 56,30 | 0,27% | 460,00 |
| 21.08.2025 | 55,85 | 56,40 | 55,10 | 56,15 | 0,18% | 840,00 |
| 20.08.2025 | 55,35 | 56,05 | 55,10 | 56,05 | 0,99% | 3.050,00 |
| 19.08.2025 | 54,80 | 55,55 | 54,55 | 55,50 | 1,09% | 780,00 |
| 18.08.2025 | 55,05 | 55,25 | 54,55 | 54,90 | -0,36% | 3.290,00 |
| 15.08.2025 | 55,30 | 55,65 | 54,80 | 55,10 | -0,45% | 2.700,00 |
| 14.08.2025 | 55,00 | 55,35 | 54,50 | 55,35 | 0,27% | 2.144,00 |
| 13.08.2025 | 55,50 | 56,30 | 54,80 | 55,20 | -0,54% | 2.160,00 |
| 12.08.2025 | 55,40 | 55,70 | 54,65 | 55,50 | 0,18% | 2.200,00 |
| 11.08.2025 | 55,80 | 55,90 | 55,30 | 55,40 | -0,98% | 102,00 |
| 08.08.2025 | 56,25 | 56,40 | 55,50 | 55,95 | -0,53% | 4.530,00 |
| 07.08.2025 | 55,35 | 56,60 | 55,25 | 56,25 | 1,53% | 5.880,00 |
| 06.08.2025 | 56,00 | 56,05 | 55,10 | 55,40 | -0,89% | 8.000,00 |
| 05.08.2025 | 56,00 | 56,20 | 55,60 | 55,90 | -0,27% | 1.932,00 |
| 04.08.2025 | 55,65 | 56,35 | 55,50 | 56,05 | 0,72% | 1.424,00 |
| 01.08.2025 | 55,45 | 56,20 | 55,20 | 55,65 | 0,09% | 1.696,00 |
| 31.07.2025 | 55,60 | 55,85 | 55,40 | 55,60 | -0,09% | 2.748,00 |
| 30.07.2025 | 56,10 | 56,20 | 55,40 | 55,65 | -0,89% | - |
| 29.07.2025 | 55,25 | 56,25 | 55,20 | 56,15 | 1,63% | 2.540,00 |
| 28.07.2025 | 56,85 | 57,05 | 55,10 | 55,25 | -2,90% | 2.075,00 |
| 25.07.2025 | 56,45 | 56,90 | 56,30 | 56,90 | 0,62% | 522,00 |
| 24.07.2025 | 56,60 | 56,85 | 56,20 | 56,55 | -0,26% | 928,00 |
| 23.07.2025 | 56,25 | 56,80 | 56,05 | 56,70 | 0,98% | 4.500,00 |
| 22.07.2025 | 56,30 | 56,65 | 55,75 | 56,15 | -0,62% | 4.245,00 |
| 21.07.2025 | 56,85 | 57,40 | 56,25 | 56,50 | -0,62% | 8.390,00 |
| 18.07.2025 | 57,75 | 57,85 | 56,75 | 56,85 | -1,47% | 1.946,00 |
| 17.07.2025 | 57,40 | 57,75 | 56,95 | 57,70 | 0,61% | 1.869,00 |
| 16.07.2025 | 57,50 | 58,00 | 57,05 | 57,35 | -0,35% | 5.334,00 |
| 15.07.2025 | 58,15 | 58,70 | 57,25 | 57,55 | -1,03% | 6.671,00 |
| 14.07.2025 | 57,60 | 58,35 | 57,50 | 58,15 | 0,26% | 2.642,00 |
| 11.07.2025 | 57,50 | 58,75 | 57,00 | 58,00 | -0,94% | 4.465,00 |
| 10.07.2025 | 57,70 | 58,70 | 57,30 | 58,55 | 1,56% | 2.276,00 |
| 09.07.2025 | 56,70 | 57,80 | 56,70 | 57,65 | 0,79% | 1.994,00 |
| 08.07.2025 | 57,20 | 57,40 | 56,40 | 57,20 | -0,09% | 3.790,00 |
| 07.07.2025 | 57,10 | 57,25 | 56,60 | 57,25 | 0,26% | 302,00 |
| 04.07.2025 | 56,85 | 57,30 | 56,65 | 57,10 | 0,26% | 730,00 |
| 03.07.2025 | 56,80 | 57,20 | 56,60 | 56,95 | 0,26% | - |
| 02.07.2025 | 56,80 | 57,90 | 56,35 | 56,80 | -0,09% | 6.588,00 |
| 01.07.2025 | 56,70 | 57,00 | 54,35 | 56,85 | 0,18% | 5.884,00 |
| 30.06.2025 | 54,65 | 56,95 | 54,30 | 56,75 | 4,32% | 6.333,00 |
| 27.06.2025 | 54,00 | 54,50 | 53,50 | 54,40 | 0,65% | 4.600,00 |
| 26.06.2025 | 53,45 | 54,05 | 53,45 | 54,05 | 1,03% | 1.950,00 |
| 25.06.2025 | 53,60 | 53,80 | 53,10 | 53,50 | -0,09% | 6.364,00 |
| 24.06.2025 | 52,60 | 53,90 | 52,30 | 53,55 | 2,29% | 10.567,00 |
| 23.06.2025 | 52,50 | 52,50 | 51,85 | 52,35 | -0,38% | 560,00 |
| 20.06.2025 | 52,20 | 52,75 | 51,50 | 52,55 | 1,06% | 2.886,00 |
| 19.06.2025 | 52,70 | 52,80 | 51,75 | 52,00 | -1,70% | - |
| 18.06.2025 | 53,30 | 53,55 | 52,70 | 52,90 | -0,75% | 3.108,00 |
| 17.06.2025 | 53,55 | 53,65 | 53,10 | 53,30 | -0,47% | - |
| 16.06.2025 | 53,70 | 54,10 | 53,30 | 53,55 | -0,28% | 3.160,00 |
| 13.06.2025 | 53,70 | 54,05 | 53,15 | 53,70 | -0,56% | 5.700,00 |
| 12.06.2025 | 54,50 | 54,50 | 53,90 | 54,00 | -1,01% | 2.248,00 |
| 11.06.2025 | 54,60 | 55,00 | 54,10 | 54,55 | -0,18% | 26.364,00 |
| 10.06.2025 | 55,10 | 55,25 | 54,40 | 54,65 | -0,73% | 2.600,00 |
| 09.06.2025 | 55,30 | 55,70 | 55,00 | 55,05 | -0,45% | 410,00 |
| 06.06.2025 | 55,85 | 56,00 | 55,00 | 55,30 | -1,16% | 1.058,00 |
| 05.06.2025 | 56,00 | 56,40 | 55,65 | 55,95 | -0,44% | 3.664,00 |
| 04.06.2025 | 56,60 | 57,00 | 55,80 | 56,20 | -0,71% | 345,00 |
| 03.06.2025 | 56,85 | 56,95 | 55,80 | 56,60 | -0,61% | 3.420,00 |
| 02.06.2025 | 55,75 | 57,15 | 55,40 | 56,95 | 2,06% | 4.355,00 |
| 30.05.2025 | 55,95 | 56,40 | 55,70 | 55,80 | -0,45% | 470,00 |
| 29.05.2025 | 56,15 | 56,30 | 55,65 | 56,05 | 0,36% | 2.720,00 |
| 28.05.2025 | 56,30 | 56,35 | 55,75 | 55,85 | -0,89% | 7.392,00 |
| 27.05.2025 | 56,10 | 56,50 | 55,60 | 56,35 | 0,45% | 5.515,00 |
| 26.05.2025 | 55,55 | 56,15 | 55,50 | 56,10 | 1,54% | 1.785,00 |
| 23.05.2025 | 56,05 | 56,10 | 54,45 | 55,25 | -1,43% | 2.049,00 |
| 22.05.2025 | 56,60 | 56,90 | 55,55 | 56,05 | -0,80% | 3.733,00 |
| 21.05.2025 | 55,55 | 57,25 | 55,30 | 56,50 | 1,62% | 9.507,00 |
| 20.05.2025 | 55,75 | 56,25 | 55,50 | 55,60 | -0,63% | 3.774,00 |
| 19.05.2025 | 56,15 | 56,30 | 55,50 | 55,95 | -1,06% | 3.500,00 |
| 16.05.2025 | 55,60 | 56,55 | 55,60 | 56,55 | 1,62% | 3.454,00 |
| 15.05.2025 | 54,95 | 56,10 | 54,95 | 55,65 | 0,82% | 2.677,00 |
| 14.05.2025 | 54,75 | 55,40 | 54,50 | 55,20 | 1,01% | 4.700,00 |
| 13.05.2025 | 53,95 | 55,20 | 53,70 | 54,65 | 1,02% | 3.258,00 |
| 12.05.2025 | 54,00 | 54,65 | 53,45 | 54,10 | 0,19% | 3.500,00 |
| 09.05.2025 | 52,85 | 54,10 | 52,70 | 54,00 | 2,47% | 3.114,00 |
| 08.05.2025 | 54,05 | 54,25 | 52,40 | 52,70 | -2,41% | 11.865,00 |
| 07.05.2025 | 53,85 | 54,35 | 53,00 | 54,00 | 0,47% | 2.225,00 |
| 06.05.2025 | 54,10 | 54,80 | 52,80 | 53,75 | -0,92% | 1.270,00 |
| 05.05.2025 | 53,05 | 54,80 | 52,45 | 54,25 | 3,63% | 8.667,00 |
| 02.05.2025 | 49,68 | 53,00 | 46,55 | 52,35 | 6,03% | 5.700,00 |
| 30.04.2025 | 47,90 | 50,20 | 45,25 | 49,38 | 11,96% | 24.537,00 |
| 29.04.2025 | 43,53 | 44,10 | 43,30 | 44,10 | 1,20% | 4.618,00 |
| 28.04.2025 | 43,73 | 44,05 | 42,90 | 43,58 | -0,63% | 3.261,00 |
| 25.04.2025 | 44,33 | 44,38 | 43,70 | 43,85 | -1,18% | - |
| 24.04.2025 | 44,10 | 44,38 | 43,78 | 44,38 | 0,51% | - |
| 23.04.2025 | 43,98 | 44,35 | 43,40 | 44,15 | 1,03% | 700,00 |
| 22.04.2025 | 43,50 | 43,75 | 43,18 | 43,70 | 0,29% | 4.600,00 |
| 17.04.2025 | 43,53 | 43,60 | 43,15 | 43,58 | 0,52% | - |
| 16.04.2025 | 43,15 | 43,50 | 42,90 | 43,35 | -0,29% | 3.040,00 |
| 15.04.2025 | 42,70 | 43,53 | 42,60 | 43,48 | 1,70% | 470,00 |
| 14.04.2025 | 42,80 | 42,85 | 42,40 | 42,75 | 0,00% | - |
| 11.04.2025 | 41,78 | 42,80 | 41,25 | 42,75 | 2,40% | 3.900,00 |
| 10.04.2025 | 41,83 | 42,40 | 41,00 | 41,75 | 0,48% | 675,00 |
| 09.04.2025 | 40,15 | 41,80 | 39,35 | 41,55 | 3,29% | 3.780,00 |