17,823€
1,35%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 17,59 | 17,88 | 17,57 | 17,83 | 1,39% | - |
| 14.04.2025 | 17,49 | 17,75 | 17,38 | 17,59 | 1,33% | - |
| 11.04.2025 | 17,21 | 17,41 | 16,60 | 17,36 | 0,81% | - |
| 10.04.2025 | 17,50 | 18,11 | 16,77 | 17,22 | -2,08% | - |
| 09.04.2025 | 16,55 | 17,69 | 16,00 | 17,58 | 5,36% | - |
| 08.04.2025 | 16,71 | 17,44 | 16,45 | 16,69 | -0,16% | - |
| 07.04.2025 | 17,17 | 17,52 | 16,27 | 16,71 | -4,09% | - |
| 04.04.2025 | 18,78 | 19,06 | 17,39 | 17,43 | -7,23% | 3.000,00 |
| 03.04.2025 | 19,98 | 20,24 | 18,76 | 18,78 | -7,09% | - |
| 02.04.2025 | 20,53 | 20,54 | 19,37 | 20,22 | -1,51% | - |
| 01.04.2025 | 19,97 | 20,62 | 19,89 | 20,53 | 2,69% | - |
| 31.03.2025 | 20,38 | 20,38 | 19,69 | 19,99 | -2,21% | - |
| 28.03.2025 | 20,35 | 20,74 | 20,30 | 20,44 | 0,37% | - |
| 27.03.2025 | 20,40 | 20,45 | 20,17 | 20,37 | -0,17% | - |
| 26.03.2025 | 20,75 | 20,80 | 20,35 | 20,40 | -1,66% | - |
| 25.03.2025 | 20,44 | 20,98 | 20,39 | 20,75 | 1,49% | 100,00 |
| 24.03.2025 | 20,12 | 20,52 | 20,12 | 20,44 | 1,62% | - |
| 21.03.2025 | 20,16 | 20,27 | 19,88 | 20,12 | -0,35% | - |
| 20.03.2025 | 20,36 | 20,44 | 20,00 | 20,19 | -0,91% | - |
| 19.03.2025 | 20,24 | 20,42 | 20,13 | 20,37 | 0,67% | - |
| 18.03.2025 | 20,34 | 20,39 | 20,11 | 20,24 | -0,49% | - |
| 17.03.2025 | 20,29 | 20,50 | 20,17 | 20,34 | 0,25% | - |
| 14.03.2025 | 19,71 | 20,41 | 19,68 | 20,29 | 3,28% | - |
| 13.03.2025 | 19,34 | 19,84 | 19,20 | 19,64 | 1,43% | - |
| 12.03.2025 | 19,55 | 19,61 | 19,14 | 19,36 | -0,98% | - |
| 11.03.2025 | 19,60 | 20,08 | 19,36 | 19,56 | -0,24% | - |
| 10.03.2025 | 19,95 | 19,95 | 19,44 | 19,60 | -1,77% | 1.260,00 |
| 07.03.2025 | 19,84 | 19,97 | 19,49 | 19,96 | 0,44% | - |
| 06.03.2025 | 19,97 | 20,09 | 19,68 | 19,87 | -0,50% | - |
| 05.03.2025 | 18,96 | 20,01 | 18,96 | 19,97 | 5,19% | 1.000,00 |
| 04.03.2025 | 19,04 | 19,17 | 18,67 | 18,98 | -0,41% | - |
| 03.03.2025 | 19,11 | 19,29 | 18,98 | 19,06 | 0,03% | - |
| 28.02.2025 | 18,99 | 19,10 | 18,60 | 19,06 | 0,34% | - |
| 27.02.2025 | 19,25 | 19,33 | 18,98 | 18,99 | -1,29% | - |
| 26.02.2025 | 19,68 | 19,75 | 19,19 | 19,24 | -2,25% | - |
| 25.02.2025 | 19,77 | 19,92 | 19,63 | 19,68 | -0,48% | - |
| 24.02.2025 | 19,81 | 19,99 | 19,67 | 19,78 | 0,58% | - |
| 21.02.2025 | 19,50 | 20,06 | 19,34 | 19,66 | 0,83% | - |
| 20.02.2025 | 18,82 | 19,55 | 18,76 | 19,50 | 3,61% | - |
| 19.02.2025 | 18,91 | 19,05 | 18,71 | 18,82 | -0,46% | - |
| 18.02.2025 | 18,95 | 18,95 | 18,68 | 18,91 | -0,24% | - |
| 17.02.2025 | 18,86 | 18,97 | 18,78 | 18,95 | 0,42% | - |
| 14.02.2025 | 18,58 | 18,91 | 18,57 | 18,87 | 1,59% | - |
| 13.02.2025 | 18,61 | 18,70 | 18,42 | 18,58 | -0,17% | - |
| 12.02.2025 | 18,90 | 18,91 | 18,39 | 18,61 | -1,53% | - |
| 11.02.2025 | 18,63 | 18,99 | 18,59 | 18,90 | 1,46% | - |
| 10.02.2025 | 18,75 | 18,88 | 18,60 | 18,63 | -0,67% | - |
| 07.02.2025 | 18,80 | 18,93 | 18,72 | 18,75 | -0,29% | - |
| 06.02.2025 | 19,07 | 19,10 | 18,73 | 18,81 | -1,34% | - |
| 05.02.2025 | 18,80 | 19,07 | 18,70 | 19,06 | 1,40% | - |
| 04.02.2025 | 18,71 | 18,83 | 18,50 | 18,80 | 0,45% | - |
| 03.02.2025 | 18,71 | 18,87 | 18,47 | 18,71 | -0,98% | - |
| 31.01.2025 | 19,08 | 19,13 | 18,80 | 18,90 | -0,97% | - |
| 30.01.2025 | 19,24 | 19,34 | 18,95 | 19,08 | -0,77% | - |
| 29.01.2025 | 19,55 | 19,72 | 19,04 | 19,23 | -1,60% | - |
| 28.01.2025 | 17,69 | 19,60 | 17,61 | 19,54 | 10,36% | 261,00 |
| 27.01.2025 | 17,24 | 17,83 | 17,04 | 17,71 | 2,68% | 58,00 |
| 24.01.2025 | 17,46 | 17,65 | 17,15 | 17,25 | -1,19% | - |
| 23.01.2025 | 17,26 | 17,46 | 17,26 | 17,45 | 1,06% | 200,00 |
| 22.01.2025 | 17,29 | 17,53 | 17,27 | 17,27 | -0,10% | - |
| 21.01.2025 | 17,00 | 17,30 | 16,93 | 17,29 | 1,69% | - |
| 20.01.2025 | 16,75 | 17,19 | 16,75 | 17,00 | 1,49% | 6,00 |
| 17.01.2025 | 16,62 | 16,84 | 16,57 | 16,75 | 0,78% | - |
| 16.01.2025 | 16,31 | 16,66 | 16,31 | 16,62 | 1,81% | - |
| 15.01.2025 | 16,24 | 16,58 | 15,94 | 16,33 | 0,55% | - |
| 14.01.2025 | 16,32 | 16,52 | 16,19 | 16,24 | -0,49% | - |
| 13.01.2025 | 16,44 | 16,48 | 16,21 | 16,32 | -0,75% | - |
| 10.01.2025 | 16,16 | 16,67 | 16,13 | 16,44 | 1,65% | - |
| 09.01.2025 | 16,11 | 16,27 | 16,03 | 16,17 | 0,33% | - |
| 08.01.2025 | 15,96 | 16,17 | 15,93 | 16,12 | 1,00% | - |
| 07.01.2025 | 16,07 | 16,24 | 15,87 | 15,96 | -0,70% | - |
| 06.01.2025 | 15,89 | 16,30 | 15,88 | 16,07 | 1,13% | - |
| 03.01.2025 | 15,98 | 16,04 | 15,83 | 15,89 | -0,56% | - |
| 02.01.2025 | 15,94 | 16,07 | 15,80 | 15,98 | 0,33% | - |
| 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% | - |