41,350€
-0,36%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,63 | 42,10 | 41,45 | 41,50 | -0,18% | - |
| 20.02.2025 | 42,25 | 42,53 | 41,53 | 41,58 | -1,48% | 9.920,00 |
| 19.02.2025 | 43,03 | 43,08 | 41,98 | 42,20 | -1,80% | 4.325,00 |
| 18.02.2025 | 43,15 | 43,25 | 42,85 | 42,98 | -0,46% | 449,00 |
| 17.02.2025 | 42,95 | 43,25 | 42,70 | 43,18 | 0,17% | 5.718,00 |
| 14.02.2025 | 43,78 | 44,10 | 42,93 | 43,10 | -1,60% | 3.744,00 |
| 13.02.2025 | 43,43 | 43,88 | 42,95 | 43,80 | 1,10% | 7.402,00 |
| 12.02.2025 | 43,30 | 43,70 | 43,10 | 43,33 | 0,12% | 3.068,00 |
| 11.02.2025 | 43,10 | 43,35 | 42,75 | 43,28 | 0,41% | 5.688,00 |
| 10.02.2025 | 43,58 | 43,85 | 43,03 | 43,10 | -0,98% | 1.820,00 |
| 07.02.2025 | 44,13 | 44,40 | 43,40 | 43,53 | -1,02% | 2.040,00 |
| 06.02.2025 | 44,05 | 44,45 | 43,95 | 43,98 | -0,17% | 1.960,00 |
| 05.02.2025 | 43,60 | 44,08 | 43,25 | 44,05 | 0,69% | 5.500,00 |
| 04.02.2025 | 43,38 | 43,85 | 43,20 | 43,75 | 0,23% | - |
| 03.02.2025 | 42,80 | 43,65 | 42,60 | 43,65 | 1,45% | 6.845,00 |
| 31.01.2025 | 43,63 | 44,03 | 42,93 | 43,03 | -1,49% | 9.290,00 |
| 30.01.2025 | 42,78 | 43,78 | 42,75 | 43,68 | 2,10% | 1.877,00 |
| 29.01.2025 | 42,58 | 42,80 | 42,30 | 42,78 | 0,53% | 4.475,00 |
| 28.01.2025 | 42,15 | 42,85 | 41,95 | 42,55 | 1,01% | 2.315,00 |
| 27.01.2025 | 41,05 | 42,35 | 40,95 | 42,13 | 1,87% | 3.259,00 |
| 24.01.2025 | 41,15 | 41,38 | 41,08 | 41,35 | 0,36% | 4.315,00 |
| 23.01.2025 | 40,68 | 41,20 | 40,53 | 41,20 | 1,04% | 4.140,00 |
| 22.01.2025 | 40,80 | 41,00 | 40,58 | 40,78 | -0,06% | 5.495,00 |
| 21.01.2025 | 39,88 | 40,80 | 39,85 | 40,80 | 1,94% | 3.901,00 |
| 20.01.2025 | 40,38 | 40,53 | 39,95 | 40,03 | -0,68% | 3.124,00 |
| 17.01.2025 | 40,03 | 40,55 | 39,93 | 40,30 | 0,56% | 1.025,00 |
| 16.01.2025 | 39,23 | 40,25 | 39,15 | 40,08 | 2,10% | 8.950,00 |
| 15.01.2025 | 39,43 | 39,50 | 39,05 | 39,25 | -0,44% | 16.088,00 |
| 14.01.2025 | 40,55 | 40,55 | 39,20 | 39,43 | -2,41% | 5.195,00 |
| 13.01.2025 | 41,68 | 41,73 | 40,35 | 40,40 | -3,06% | 4.495,00 |
| 10.01.2025 | 41,48 | 42,05 | 41,25 | 41,68 | 0,36% | 4.010,00 |
| 09.01.2025 | 41,18 | 41,70 | 40,75 | 41,53 | 0,97% | - |
| 08.01.2025 | 41,98 | 42,08 | 41,05 | 41,13 | -2,20% | 15.543,00 |
| 07.01.2025 | 41,58 | 42,30 | 41,40 | 42,05 | 1,33% | 4.613,00 |
| 06.01.2025 | 41,68 | 42,05 | 41,00 | 41,50 | 0,06% | - |
| 03.01.2025 | 41,83 | 42,05 | 41,35 | 41,48 | -0,78% | - |
| 02.01.2025 | 41,25 | 41,95 | 41,08 | 41,80 | 1,46% | 3.576,00 |
| 30.12.2024 | 41,25 | 41,40 | 41,13 | 41,20 | -0,18% | 1.281,00 |
| 27.12.2024 | 41,05 | 41,73 | 40,83 | 41,28 | 0,55% | 1.346,00 |
| 23.12.2024 | 40,40 | 41,08 | 40,40 | 41,05 | 0,37% | 1.032,00 |
| 20.12.2024 | 41,08 | 41,15 | 40,75 | 40,90 | -0,61% | 3.080,00 |
| 19.12.2024 | 41,55 | 42,28 | 40,98 | 41,15 | -1,44% | 1.760,00 |
| 18.12.2024 | 41,13 | 41,95 | 41,05 | 41,75 | 1,58% | 6.740,00 |
| 17.12.2024 | 41,35 | 42,25 | 40,98 | 41,10 | -0,90% | 6.460,00 |
| 16.12.2024 | 41,30 | 41,85 | 41,15 | 41,48 | 0,36% | - |
| 13.12.2024 | 41,08 | 41,38 | 40,93 | 41,33 | 0,85% | 8.066,00 |
| 12.12.2024 | 40,70 | 41,33 | 40,30 | 40,98 | 0,37% | 9.984,00 |
| 11.12.2024 | 41,03 | 41,08 | 40,43 | 40,83 | -0,61% | 4.750,00 |
| 10.12.2024 | 40,33 | 41,13 | 40,15 | 41,08 | 1,67% | 2.435,00 |
| 09.12.2024 | 40,30 | 40,60 | 40,08 | 40,40 | 0,06% | 3.500,00 |
| 06.12.2024 | 39,70 | 40,45 | 39,63 | 40,38 | 1,70% | 8.800,00 |
| 05.12.2024 | 39,63 | 39,90 | 39,38 | 39,70 | 0,06% | 6.039,00 |
| 04.12.2024 | 39,08 | 39,73 | 38,85 | 39,68 | 1,54% | 750,00 |
| 03.12.2024 | 39,33 | 39,63 | 38,98 | 39,08 | -0,64% | 16.670,00 |
| 02.12.2024 | 39,00 | 39,93 | 38,93 | 39,33 | 0,58% | 6.690,00 |
| 29.11.2024 | 39,05 | 39,25 | 38,75 | 39,10 | -0,13% | 2.380,00 |
| 28.11.2024 | 39,08 | 39,23 | 38,83 | 39,15 | 0,38% | - |
| 27.11.2024 | 39,45 | 39,63 | 38,88 | 39,00 | -1,20% | 4.050,00 |
| 26.11.2024 | 39,83 | 40,00 | 39,38 | 39,48 | -1,50% | 5.777,00 |
| 25.11.2024 | 40,25 | 40,33 | 39,55 | 40,08 | 0,31% | 2.530,00 |
| 22.11.2024 | 39,75 | 40,15 | 39,50 | 39,95 | 0,76% | 94,00 |
| 21.11.2024 | 39,90 | 39,90 | 39,43 | 39,65 | -0,44% | 4.417,00 |
| 20.11.2024 | 40,35 | 40,35 | 39,73 | 39,83 | -0,87% | 2.540,00 |
| 19.11.2024 | 40,55 | 40,75 | 39,95 | 40,18 | -1,17% | 13.030,00 |
| 18.11.2024 | 41,10 | 41,30 | 40,28 | 40,65 | -1,22% | 5.720,00 |
| 15.11.2024 | 41,13 | 41,40 | 40,78 | 41,15 | -0,24% | 2.570,00 |
| 14.11.2024 | 40,78 | 41,28 | 40,43 | 41,25 | 1,16% | 3.265,00 |
| 13.11.2024 | 41,05 | 41,05 | 40,53 | 40,78 | -0,55% | 4.200,00 |
| 12.11.2024 | 41,58 | 41,75 | 40,85 | 41,00 | -1,74% | 4.716,00 |
| 11.11.2024 | 42,20 | 42,25 | 41,60 | 41,73 | -0,89% | 2.052,00 |
| 08.11.2024 | 42,23 | 42,35 | 41,80 | 42,10 | -0,41% | 6.400,00 |
| 07.11.2024 | 41,85 | 42,43 | 41,80 | 42,28 | 1,08% | 2.295,00 |
| 06.11.2024 | 41,65 | 42,43 | 41,58 | 41,83 | 0,36% | 2.722,00 |
| 05.11.2024 | 42,15 | 42,15 | 41,63 | 41,68 | -0,95% | 3.869,00 |
| 04.11.2024 | 42,75 | 42,85 | 41,88 | 42,08 | -0,88% | 12.819,00 |
| 01.11.2024 | 43,50 | 44,15 | 41,60 | 42,45 | -8,07% | 9.667,00 |
| 31.10.2024 | 47,15 | 47,38 | 45,55 | 46,18 | -2,58% | 960,00 |
| 30.10.2024 | 47,95 | 47,95 | 47,15 | 47,40 | -0,99% | 2.635,00 |
| 29.10.2024 | 47,93 | 48,38 | 47,68 | 47,88 | 0,10% | 6.000,00 |
| 28.10.2024 | 46,90 | 47,90 | 46,75 | 47,83 | 2,08% | 8.810,00 |
| 25.10.2024 | 46,93 | 47,08 | 46,65 | 46,85 | -0,05% | 540,00 |
| 24.10.2024 | 46,95 | 47,33 | 46,78 | 46,88 | -0,16% | 11.840,00 |
| 23.10.2024 | 47,33 | 47,35 | 46,90 | 46,95 | -0,63% | 4.460,00 |
| 22.10.2024 | 46,95 | 47,38 | 46,73 | 47,25 | 0,64% | 2.469,00 |
| 21.10.2024 | 47,08 | 47,40 | 46,88 | 46,95 | -0,53% | 4.993,00 |
| 18.10.2024 | 46,83 | 47,35 | 46,68 | 47,20 | 0,75% | 4.771,00 |
| 17.10.2024 | 46,88 | 47,18 | 46,55 | 46,85 | -0,16% | 768,00 |
| 16.10.2024 | 46,15 | 46,95 | 45,88 | 46,93 | 2,01% | 2.675,00 |
| 15.10.2024 | 45,90 | 46,53 | 45,73 | 46,00 | 0,33% | 586,00 |
| 14.10.2024 | 45,93 | 46,25 | 45,68 | 45,85 | 0,00% | 8.400,00 |
| 11.10.2024 | 45,58 | 45,90 | 45,43 | 45,85 | 0,60% | 533,00 |
| 10.10.2024 | 45,60 | 45,80 | 45,43 | 45,58 | -0,22% | - |
| 09.10.2024 | 45,53 | 45,80 | 45,33 | 45,68 | 0,44% | 3.050,00 |
| 08.10.2024 | 45,33 | 45,75 | 45,30 | 45,48 | -0,05% | 4.638,00 |
| 07.10.2024 | 45,35 | 45,70 | 45,20 | 45,50 | -0,22% | - |
| 04.10.2024 | 45,58 | 45,73 | 45,33 | 45,60 | 0,00% | 2.150,00 |
| 03.10.2024 | 45,70 | 46,03 | 45,40 | 45,60 | -0,38% | - |
| 02.10.2024 | 45,90 | 46,05 | 45,48 | 45,78 | -0,11% | 17.641,00 |
| 01.10.2024 | 46,40 | 46,60 | 45,78 | 45,83 | -1,35% | - |
| 30.09.2024 | 46,25 | 46,50 | 45,83 | 46,45 | 0,81% | - |