16,033€
0,66%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 15,94 | 16,03 | 15,80 | 16,03 | 0,63% | - |
| 30.12.2024 | 15,71 | 16,08 | 15,68 | 15,93 | 1,74% | - |
| 27.12.2024 | 15,58 | 15,73 | 15,49 | 15,66 | 0,56% | - |
| 23.12.2024 | 15,14 | 15,58 | 14,95 | 15,57 | 3,03% | - |
| 20.12.2024 | 15,10 | 15,23 | 14,92 | 15,11 | -0,20% | - |
| 19.12.2024 | 15,08 | 15,38 | 14,96 | 15,14 | 0,38% | - |
| 18.12.2024 | 14,94 | 15,36 | 14,92 | 15,08 | 1,04% | - |
| 17.12.2024 | 15,20 | 15,24 | 14,90 | 14,93 | -1,79% | - |
| 16.12.2024 | 15,06 | 15,24 | 14,92 | 15,20 | 0,86% | - |
| 13.12.2024 | 14,93 | 15,22 | 14,92 | 15,07 | 0,95% | - |
| 12.12.2024 | 14,98 | 15,06 | 14,92 | 14,93 | -0,37% | - |
| 11.12.2024 | 14,97 | 15,07 | 14,81 | 14,98 | 0,07% | - |
| 10.12.2024 | 15,01 | 15,13 | 14,46 | 14,97 | -0,30% | - |
| 09.12.2024 | 14,81 | 15,09 | 14,79 | 15,02 | 1,44% | - |
| 06.12.2024 | 14,68 | 14,96 | 14,66 | 14,81 | 0,87% | - |
| 05.12.2024 | 14,84 | 14,95 | 14,66 | 14,68 | -1,05% | - |
| 04.12.2024 | 14,52 | 14,90 | 14,49 | 14,83 | 2,12% | - |
| 03.12.2024 | 14,95 | 14,96 | 14,41 | 14,53 | -2,83% | 210,00 |
| 02.12.2024 | 14,74 | 14,97 | 14,64 | 14,95 | 1,20% | - |
| 29.11.2024 | 14,87 | 14,89 | 14,62 | 14,77 | -0,66% | - |
| 28.11.2024 | 14,61 | 14,93 | 14,61 | 14,87 | 1,76% | - |
| 27.11.2024 | 14,45 | 14,67 | 14,40 | 14,61 | 1,14% | - |
| 26.11.2024 | 14,58 | 14,71 | 14,41 | 14,45 | -1,18% | 15,00 |
| 25.11.2024 | 14,64 | 14,76 | 14,55 | 14,62 | -0,07% | - |
| 22.11.2024 | 14,30 | 14,65 | 14,30 | 14,63 | 2,29% | - |
| 21.11.2024 | 14,41 | 14,43 | 14,18 | 14,30 | -0,75% | - |
| 20.11.2024 | 14,83 | 14,92 | 14,26 | 14,41 | -2,67% | - |
| 19.11.2024 | 14,88 | 15,08 | 14,58 | 14,80 | -0,50% | - |
| 18.11.2024 | 15,62 | 15,67 | 14,79 | 14,88 | -4,75% | - |
| 15.11.2024 | 16,13 | 16,13 | 15,55 | 15,62 | -3,13% | 4.000,00 |
| 14.11.2024 | 16,11 | 16,20 | 15,92 | 16,13 | 0,09% | - |
| 13.11.2024 | 15,88 | 16,15 | 15,77 | 16,11 | 1,51% | - |
| 12.11.2024 | 16,52 | 16,52 | 15,79 | 15,87 | -3,93% | - |
| 11.11.2024 | 16,81 | 16,92 | 16,50 | 16,52 | -1,58% | - |
| 08.11.2024 | 16,66 | 16,97 | 16,47 | 16,79 | 0,75% | - |
| 07.11.2024 | 16,29 | 16,69 | 16,27 | 16,66 | 2,18% | - |
| 06.11.2024 | 16,10 | 16,72 | 16,08 | 16,31 | 0,74% | - |
| 05.11.2024 | 16,21 | 16,37 | 16,13 | 16,19 | -0,15% | - |
| 04.11.2024 | 16,07 | 16,33 | 16,06 | 16,21 | 1,00% | - |
| 01.11.2024 | 16,22 | 16,26 | 16,04 | 16,05 | -1,12% | - |
| 31.10.2024 | 16,69 | 16,69 | 16,09 | 16,23 | -2,70% | - |
| 30.10.2024 | 17,15 | 17,15 | 16,68 | 16,68 | -2,65% | - |
| 29.10.2024 | 17,25 | 17,49 | 17,13 | 17,14 | -0,65% | - |
| 28.10.2024 | 17,33 | 17,44 | 17,07 | 17,25 | -0,27% | - |
| 25.10.2024 | 17,52 | 17,73 | 17,27 | 17,30 | -1,54% | - |
| 24.10.2024 | 17,27 | 17,70 | 17,23 | 17,57 | 1,71% | - |
| 23.10.2024 | 17,23 | 17,39 | 16,98 | 17,27 | 0,36% | - |
| 22.10.2024 | 16,98 | 17,40 | 16,87 | 17,21 | 1,24% | - |
| 21.10.2024 | 17,41 | 17,41 | 16,91 | 17,00 | -2,40% | - |
| 18.10.2024 | 18,39 | 18,72 | 16,96 | 17,42 | -5,35% | 170,00 |
| 17.10.2024 | 18,28 | 18,62 | 18,13 | 18,40 | 0,63% | - |
| 16.10.2024 | 18,28 | 18,35 | 18,10 | 18,29 | 0,01% | - |
| 15.10.2024 | 18,46 | 18,59 | 18,25 | 18,29 | -0,85% | - |
| 14.10.2024 | 18,59 | 18,66 | 18,38 | 18,44 | -0,90% | - |
| 11.10.2024 | 18,43 | 18,64 | 18,32 | 18,61 | 0,99% | - |
| 10.10.2024 | 18,57 | 18,65 | 18,38 | 18,43 | -0,77% | - |
| 09.10.2024 | 18,83 | 18,83 | 18,19 | 18,57 | -1,34% | - |
| 08.10.2024 | 18,75 | 18,89 | 18,60 | 18,82 | 0,20% | - |
| 07.10.2024 | 18,98 | 19,10 | 18,73 | 18,79 | -1,00% | - |
| 04.10.2024 | 18,98 | 19,12 | 18,87 | 18,98 | 0,04% | - |
| 03.10.2024 | 19,19 | 19,33 | 18,91 | 18,97 | -1,45% | - |
| 02.10.2024 | 19,22 | 19,34 | 19,03 | 19,25 | 0,16% | - |
| 01.10.2024 | 19,37 | 19,49 | 19,15 | 19,22 | -0,79% | - |
| 30.09.2024 | 19,27 | 19,44 | 18,94 | 19,37 | 0,73% | - |
| 27.09.2024 | 19,40 | 19,59 | 19,20 | 19,23 | -0,85% | - |
| 26.09.2024 | 19,31 | 19,60 | 19,21 | 19,40 | 0,40% | 9,00 |
| 25.09.2024 | 20,42 | 20,52 | 19,03 | 19,32 | -5,38% | - |
| 24.09.2024 | 20,21 | 20,46 | 20,21 | 20,42 | 1,06% | - |
| 23.09.2024 | 19,83 | 20,21 | 19,82 | 20,20 | 2,08% | - |
| 20.09.2024 | 20,00 | 20,09 | 19,73 | 19,79 | -1,09% | - |
| 19.09.2024 | 19,82 | 20,35 | 19,80 | 20,01 | 1,24% | - |
| 18.09.2024 | 19,95 | 19,99 | 19,53 | 19,76 | -0,93% | - |
| 17.09.2024 | 19,77 | 20,09 | 19,75 | 19,95 | 0,92% | - |
| 16.09.2024 | 19,68 | 19,77 | 19,49 | 19,76 | 0,51% | 9,00 |
| 13.09.2024 | 19,47 | 19,68 | 19,39 | 19,66 | 1,03% | - |
| 12.09.2024 | 19,46 | 19,60 | 19,37 | 19,46 | -0,08% | - |
| 11.09.2024 | 19,15 | 19,49 | 19,12 | 19,48 | 1,55% | - |
| 10.09.2024 | 19,25 | 19,25 | 19,01 | 19,18 | -0,44% | - |
| 09.09.2024 | 19,18 | 19,32 | 19,07 | 19,27 | 0,80% | - |
| 06.09.2024 | 19,21 | 19,48 | 19,10 | 19,11 | -0,56% | - |
| 05.09.2024 | 19,01 | 19,49 | 18,94 | 19,22 | 1,16% | - |
| 04.09.2024 | 18,94 | 19,20 | 18,67 | 19,00 | 0,28% | - |
| 03.09.2024 | 18,69 | 19,18 | 18,65 | 18,95 | 1,38% | - |
| 02.09.2024 | 18,85 | 18,85 | 18,25 | 18,69 | -0,88% | 615,00 |
| 30.08.2024 | 18,66 | 18,89 | 18,66 | 18,86 | 1,05% | - |
| 29.08.2024 | 18,59 | 18,73 | 18,52 | 18,66 | 0,34% | - |
| 28.08.2024 | 18,45 | 18,82 | 18,45 | 18,60 | 0,81% | - |
| 27.08.2024 | 18,37 | 18,57 | 18,32 | 18,45 | 0,50% | - |
| 26.08.2024 | 18,40 | 18,57 | 18,29 | 18,36 | -0,35% | - |
| 23.08.2024 | 18,53 | 18,55 | 18,00 | 18,42 | -0,59% | 800,00 |
| 22.08.2024 | 17,90 | 18,72 | 17,87 | 18,53 | 3,45% | 6,00 |
| 21.08.2024 | 17,81 | 18,08 | 17,81 | 17,91 | 0,59% | - |
| 20.08.2024 | 18,00 | 18,12 | 17,68 | 17,81 | -1,04% | - |
| 19.08.2024 | 17,69 | 18,08 | 17,67 | 18,00 | 1,65% | - |
| 16.08.2024 | 17,60 | 17,76 | 17,58 | 17,70 | 0,54% | - |
| 15.08.2024 | 17,54 | 17,70 | 17,48 | 17,61 | 0,31% | - |
| 14.08.2024 | 17,36 | 17,60 | 17,36 | 17,55 | 1,14% | - |
| 13.08.2024 | 17,20 | 17,37 | 17,13 | 17,36 | 0,84% | - |
| 12.08.2024 | 17,33 | 17,46 | 17,11 | 17,21 | -0,48% | - |
| 09.08.2024 | 17,41 | 17,53 | 17,25 | 17,29 | -0,75% | - |