49,775€
0,35%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,70 | 49,85 | 49,50 | 49,65 | 0,10% | - |
| 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 |
| 22.09.2025 | 52,70 | 53,30 | 51,90 | 52,00 | -0,95% | 2.035,00 |
| 19.09.2025 | 51,60 | 52,75 | 51,50 | 52,50 | 1,94% | 7.690,00 |
| 18.09.2025 | 52,50 | 52,70 | 51,50 | 51,50 | -1,53% | 1.881,00 |
| 17.09.2025 | 53,65 | 53,70 | 52,30 | 52,30 | -2,43% | 6.574,00 |
| 16.09.2025 | 54,15 | 54,55 | 53,60 | 53,60 | -0,92% | 616,00 |
| 15.09.2025 | 55,15 | 55,45 | 54,00 | 54,10 | -1,64% | 366,00 |
| 12.09.2025 | 55,05 | 55,55 | 54,80 | 55,00 | -0,45% | 1.863,00 |
| 11.09.2025 | 55,20 | 56,30 | 55,10 | 55,25 | 0,09% | - |
| 10.09.2025 | 54,70 | 55,90 | 54,35 | 55,20 | 1,10% | 2.088,00 |
| 09.09.2025 | 54,70 | 55,55 | 54,50 | 54,60 | -0,82% | - |
| 08.09.2025 | 54,85 | 55,35 | 54,50 | 55,05 | 0,64% | 3.770,00 |
| 05.09.2025 | 54,60 | 55,15 | 54,30 | 54,70 | 0,37% | 4.458,00 |
| 04.09.2025 | 54,35 | 55,00 | 53,80 | 54,50 | 0,74% | - |
| 03.09.2025 | 54,25 | 54,40 | 53,80 | 54,10 | -0,18% | 1.470,00 |
| 02.09.2025 | 53,90 | 54,55 | 53,50 | 54,20 | 0,18% | 4.362,00 |
| 01.09.2025 | 52,30 | 54,15 | 52,05 | 54,10 | 3,84% | 2.009,00 |
| 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 |