39,900€
0,63%
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 45,88 | 46,63 | 45,78 | 46,08 | 0,44% | 7.520,00 |
| 26.09.2024 | 46,05 | 46,58 | 45,73 | 45,88 | -0,05% | 4.790,00 |
| 25.09.2024 | 45,63 | 46,00 | 45,63 | 45,90 | 0,05% | - |
| 24.09.2024 | 45,80 | 46,08 | 45,60 | 45,88 | -0,33% | 5.200,00 |
| 23.09.2024 | 45,95 | 46,25 | 45,45 | 46,03 | 0,16% | 3.640,00 |
| 20.09.2024 | 46,65 | 47,05 | 45,75 | 45,95 | -1,39% | 11.909,00 |
| 19.09.2024 | 46,98 | 47,45 | 46,55 | 46,60 | -0,53% | 4.773,00 |
| 18.09.2024 | 46,98 | 47,15 | 46,38 | 46,85 | -0,43% | - |
| 17.09.2024 | 46,68 | 47,48 | 46,53 | 47,05 | 1,02% | 4.280,00 |
| 16.09.2024 | 47,03 | 47,28 | 46,45 | 46,58 | -0,85% | 1.705,00 |
| 13.09.2024 | 46,83 | 47,08 | 46,45 | 46,98 | 0,43% | 653,00 |
| 12.09.2024 | 45,73 | 46,80 | 45,73 | 46,78 | 2,35% | 19.016,00 |
| 11.09.2024 | 45,13 | 45,88 | 45,05 | 45,70 | 0,83% | 606,00 |
| 10.09.2024 | 45,03 | 45,45 | 44,75 | 45,33 | 0,39% | 3.150,00 |
| 09.09.2024 | 44,18 | 45,15 | 43,70 | 45,15 | 2,44% | 6.526,00 |
| 06.09.2024 | 43,88 | 44,93 | 43,75 | 44,08 | 0,28% | - |
| 05.09.2024 | 43,68 | 44,03 | 43,45 | 43,95 | 0,57% | 1.000,00 |
| 04.09.2024 | 43,45 | 43,90 | 43,13 | 43,70 | 0,34% | 6.861,00 |
| 03.09.2024 | 44,23 | 44,38 | 43,40 | 43,55 | -1,80% | - |
| 02.09.2024 | 44,28 | 44,65 | 43,55 | 44,35 | 0,40% | 1.061,00 |
| 30.08.2024 | 42,08 | 44,98 | 42,08 | 44,18 | 5,05% | 10.255,00 |
| 29.08.2024 | 42,53 | 42,78 | 41,80 | 42,05 | 0,12% | 3.181,00 |
| 28.08.2024 | 41,93 | 42,30 | 41,88 | 42,00 | 0,30% | 2.295,00 |
| 27.08.2024 | 42,03 | 42,20 | 41,88 | 41,88 | -0,30% | - |
| 26.08.2024 | 41,83 | 42,20 | 41,58 | 42,00 | 0,42% | - |
| 23.08.2024 | 41,88 | 42,20 | 41,48 | 41,83 | 0,06% | 21.437,00 |
| 22.08.2024 | 41,33 | 41,93 | 41,20 | 41,80 | 0,91% | 1.920,00 |
| 21.08.2024 | 40,78 | 41,45 | 40,65 | 41,43 | 1,78% | 4.444,00 |
| 20.08.2024 | 41,18 | 41,33 | 40,68 | 40,70 | -1,03% | 3.996,00 |
| 19.08.2024 | 40,88 | 41,30 | 40,88 | 41,13 | 0,37% | 774,00 |
| 16.08.2024 | 41,13 | 41,15 | 40,73 | 40,98 | -0,06% | - |
| 15.08.2024 | 40,38 | 41,15 | 40,25 | 41,00 | 1,55% | - |
| 14.08.2024 | 40,53 | 40,55 | 40,03 | 40,38 | 0,00% | 4.560,00 |
| 13.08.2024 | 40,25 | 40,50 | 39,95 | 40,38 | 0,69% | 2.764,00 |
| 12.08.2024 | 40,13 | 40,40 | 39,75 | 40,10 | -0,12% | 4.400,00 |
| 09.08.2024 | 40,15 | 40,30 | 39,48 | 40,15 | 0,19% | 7.400,00 |
| 08.08.2024 | 40,43 | 40,58 | 39,80 | 40,08 | -1,05% | - |
| 07.08.2024 | 40,63 | 40,70 | 40,05 | 40,50 | 0,25% | 5.241,00 |
| 06.08.2024 | 40,68 | 40,70 | 39,70 | 40,40 | -0,12% | 2.500,00 |
| 05.08.2024 | 40,25 | 40,68 | 39,85 | 40,45 | -1,16% | 9.733,00 |
| 02.08.2024 | 41,43 | 41,45 | 40,70 | 40,93 | -1,50% | 1.430,00 |
| 01.08.2024 | 41,88 | 41,88 | 41,33 | 41,55 | -0,72% | - |
| 31.07.2024 | 42,00 | 42,25 | 41,58 | 41,85 | -0,24% | 720,00 |
| 30.07.2024 | 41,60 | 42,00 | 41,33 | 41,95 | 0,84% | 10.200,00 |
| 29.07.2024 | 42,48 | 42,48 | 41,33 | 41,60 | -0,95% | 5.724,00 |
| 26.07.2024 | 41,58 | 42,30 | 41,43 | 42,00 | 0,60% | 4.712,00 |
| 25.07.2024 | 41,73 | 41,80 | 41,40 | 41,75 | -0,12% | 3.680,00 |
| 24.07.2024 | 41,75 | 42,10 | 41,48 | 41,80 | -0,18% | 1.660,00 |
| 23.07.2024 | 42,43 | 42,43 | 41,73 | 41,88 | -1,00% | 2.448,00 |
| 22.07.2024 | 42,10 | 42,45 | 42,05 | 42,30 | 0,42% | 6.004,00 |
| 19.07.2024 | 42,45 | 42,48 | 42,03 | 42,13 | -0,41% | 1.412,00 |
| 18.07.2024 | 42,78 | 43,05 | 41,98 | 42,30 | -1,11% | 3.930,00 |
| 17.07.2024 | 42,53 | 42,93 | 41,95 | 42,78 | 0,35% | 11.520,00 |
| 16.07.2024 | 42,75 | 42,90 | 42,15 | 42,63 | -0,76% | 3.266,00 |
| 15.07.2024 | 42,90 | 43,90 | 42,33 | 42,95 | -0,06% | 8.875,00 |
| 12.07.2024 | 43,38 | 43,90 | 42,80 | 42,98 | -2,83% | 6.320,00 |
| 11.07.2024 | 43,50 | 44,35 | 42,63 | 44,23 | 5,99% | 845,00 |
| 10.07.2024 | 41,90 | 42,05 | 41,43 | 41,73 | -0,36% | 2.310,00 |
| 09.07.2024 | 42,33 | 42,40 | 41,58 | 41,88 | -1,00% | 1.781,00 |
| 08.07.2024 | 42,58 | 42,85 | 42,18 | 42,30 | -0,59% | 6.521,00 |