45,500€
Echtzeit-Aktienkurs FIELMANN GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur FIELMANN GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 42,68 | 43,10 | 42,43 | 42,55 | 0,06% | 6.539,00 |
| 04.07.2024 | 42,63 | 42,83 | 42,25 | 42,53 | -0,47% | 4.230,00 |
| 03.07.2024 | 42,43 | 42,93 | 42,35 | 42,73 | 0,59% | 5.320,00 |
| 02.07.2024 | 43,90 | 43,93 | 42,20 | 42,48 | -3,08% | 2.532,00 |
| 01.07.2024 | 43,20 | 44,75 | 43,03 | 43,83 | 2,04% | 2.766,00 |
| 28.06.2024 | 43,50 | 43,68 | 42,80 | 42,95 | -1,38% | 2.900,00 |
| 27.06.2024 | 43,63 | 43,83 | 43,18 | 43,55 | 0,00% | 1.875,00 |
| 26.06.2024 | 43,80 | 44,13 | 42,90 | 43,55 | -0,97% | - |
| 25.06.2024 | 43,40 | 43,98 | 43,30 | 43,98 | 1,62% | 456,00 |
| 24.06.2024 | 43,13 | 43,75 | 42,73 | 43,28 | 0,23% | 1.820,00 |
| 21.06.2024 | 43,55 | 43,83 | 43,08 | 43,18 | -1,03% | 3.590,00 |
| 20.06.2024 | 43,45 | 43,68 | 42,85 | 43,63 | 0,75% | 4.565,00 |
| 19.06.2024 | 43,33 | 43,85 | 43,03 | 43,30 | -0,12% | 1.250,00 |
| 18.06.2024 | 43,58 | 43,65 | 43,10 | 43,35 | -0,29% | 255,00 |
| 17.06.2024 | 42,98 | 43,68 | 42,73 | 43,48 | 1,52% | 7.135,00 |
| 14.06.2024 | 42,75 | 43,18 | 42,33 | 42,83 | 0,00% | 3.920,00 |
| 13.06.2024 | 43,70 | 43,78 | 42,63 | 42,83 | -2,06% | 3.158,00 |
| 12.06.2024 | 43,58 | 43,78 | 43,23 | 43,73 | 0,29% | 2.150,00 |
| 11.06.2024 | 43,73 | 43,95 | 43,38 | 43,60 | -0,57% | 2.388,00 |
| 10.06.2024 | 43,63 | 43,93 | 43,43 | 43,85 | 0,46% | 1.348,00 |
| 07.06.2024 | 43,80 | 44,15 | 43,65 | 43,65 | -0,34% | 934,00 |
| 06.06.2024 | 43,60 | 43,95 | 43,60 | 43,80 | 0,23% | 45,00 |
| 05.06.2024 | 43,60 | 43,90 | 43,35 | 43,70 | 0,11% | 10,00 |
| 04.06.2024 | 43,70 | 44,05 | 43,65 | 43,65 | -0,23% | 140,00 |
| 03.06.2024 | 44,15 | 44,15 | 43,55 | 43,75 | -0,68% | 7.470,00 |
| 31.05.2024 | 43,55 | 44,05 | 43,30 | 44,05 | 1,26% | 476,00 |
| 30.05.2024 | 43,35 | 43,55 | 43,05 | 43,50 | 0,35% | 380,00 |
| 29.05.2024 | 43,60 | 43,75 | 43,25 | 43,35 | -0,69% | 75,00 |
| 28.05.2024 | 43,85 | 44,20 | 43,65 | 43,65 | -0,57% | 640,00 |
| 27.05.2024 | 44,05 | 44,10 | 43,60 | 43,90 | -0,45% | 200,00 |
| 24.05.2024 | 44,55 | 44,55 | 44,05 | 44,10 | -1,12% | 77,00 |
| 23.05.2024 | 45,90 | 45,90 | 44,55 | 44,60 | -2,73% | 420,00 |
| 22.05.2024 | 45,80 | 45,95 | 45,60 | 45,85 | 0,00% | 50,00 |
| 21.05.2024 | 46,50 | 46,70 | 45,60 | 45,85 | -1,40% | - |