55,200€
-1,25%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 40,18 | 40,90 | 39,65 | 40,23 | 0,75% | 4.000,00 |
| 07.04.2025 | 39,80 | 40,78 | 38,25 | 39,93 | -0,62% | 4.355,00 |
| 04.04.2025 | 41,78 | 42,05 | 40,15 | 40,18 | -3,83% | - |
| 03.04.2025 | 42,25 | 42,58 | 41,55 | 41,78 | -2,62% | 3.188,00 |
| 02.04.2025 | 42,45 | 42,90 | 42,05 | 42,90 | 0,94% | 3.100,00 |
| 01.04.2025 | 42,08 | 42,70 | 41,95 | 42,50 | 1,31% | 936,00 |
| 31.03.2025 | 42,75 | 42,83 | 41,83 | 41,95 | -2,10% | 3.436,00 |
| 28.03.2025 | 43,15 | 43,35 | 42,78 | 42,85 | -0,70% | 43,00 |
| 27.03.2025 | 43,15 | 43,43 | 43,05 | 43,15 | -0,29% | 11.985,00 |
| 26.03.2025 | 43,83 | 44,05 | 43,23 | 43,28 | -1,37% | 1.122,00 |
| 25.03.2025 | 43,38 | 44,13 | 43,25 | 43,88 | 1,21% | 1.100,00 |
| 24.03.2025 | 44,10 | 44,53 | 43,33 | 43,35 | -1,08% | 20.186,00 |
| 21.03.2025 | 44,90 | 44,95 | 43,60 | 43,83 | -2,50% | 9.030,00 |
| 20.03.2025 | 44,75 | 45,05 | 44,25 | 44,95 | 0,28% | 4.617,00 |
| 19.03.2025 | 44,15 | 44,95 | 44,05 | 44,83 | 1,36% | 1.920,00 |
| 18.03.2025 | 44,20 | 44,45 | 43,88 | 44,23 | 0,17% | 3.366,00 |
| 17.03.2025 | 43,75 | 44,30 | 43,63 | 44,15 | 0,80% | 13.276,00 |
| 14.03.2025 | 44,00 | 44,35 | 43,63 | 43,80 | -0,34% | 10.800,00 |
| 13.03.2025 | 43,95 | 44,15 | 43,13 | 43,95 | -0,11% | 6.564,00 |
| 12.03.2025 | 44,13 | 44,58 | 43,78 | 44,00 | 0,23% | 4.496,00 |
| 11.03.2025 | 45,65 | 46,10 | 43,90 | 43,90 | -3,78% | 1.998,00 |
| 10.03.2025 | 46,33 | 46,40 | 45,30 | 45,63 | -1,24% | 11.161,00 |
| 07.03.2025 | 45,38 | 46,45 | 45,33 | 46,20 | 1,20% | 7.150,00 |
| 06.03.2025 | 45,63 | 46,38 | 45,03 | 45,65 | 0,16% | 5.782,00 |
| 05.03.2025 | 44,45 | 45,75 | 44,35 | 45,58 | 2,65% | 10.179,00 |
| 04.03.2025 | 42,90 | 46,15 | 42,58 | 44,40 | 7,31% | 11.193,00 |
| 03.03.2025 | 41,25 | 42,00 | 41,00 | 41,38 | 0,18% | 6.481,00 |
| 28.02.2025 | 41,18 | 41,33 | 40,95 | 41,30 | 0,55% | 1.435,00 |
| 27.02.2025 | 41,73 | 41,78 | 41,08 | 41,08 | -1,50% | 4.396,00 |
| 26.02.2025 | 41,65 | 41,85 | 41,45 | 41,70 | 0,42% | 7.913,00 |
| 25.02.2025 | 41,55 | 41,85 | 41,40 | 41,53 | -0,12% | 460,00 |
| 24.02.2025 | 41,78 | 41,93 | 41,45 | 41,58 | 0,18% | 10.000,00 |
| 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 |