17,048€
-1,35%
Echtzeit-Aktienkurs GETINGE AB B FR. SK-,50
Bid:
Ask:
Aktienkurse zur GETINGE AB B FR. SK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -1,66% | 62,00 |
| 03.07.2025 | 17,35 | 17,42 | 17,35 | 17,42 | 1,28% | 103,00 |
| 02.07.2025 | 16,97 | 17,20 | 16,97 | 17,20 | 2,44% | 164,00 |
| 01.07.2025 | 16,98 | 16,98 | 16,79 | 16,79 | -1,00% | 8,00 |
| 30.06.2025 | 17,03 | 17,03 | 16,96 | 16,96 | 0,41% | 6,00 |
| 27.06.2025 | 16,71 | 16,93 | 16,67 | 16,89 | 1,56% | - |
| 26.06.2025 | 16,66 | 16,66 | 16,63 | 16,63 | -1,16% | 22,00 |
| 25.06.2025 | 16,85 | 16,85 | 16,83 | 16,83 | 0,03% | 60,00 |
| 24.06.2025 | 17,00 | 17,00 | 16,82 | 16,82 | 2,72% | 80,00 |
| 23.06.2025 | 16,05 | 16,38 | 16,05 | 16,38 | -1,49% | 15,00 |
| 20.06.2025 | 16,61 | 16,76 | 16,50 | 16,62 | 0,53% | - |
| 19.06.2025 | 16,45 | 16,62 | 16,38 | 16,54 | -0,69% | - |
| 18.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,66% | 2,00 |
| 17.06.2025 | 16,95 | 16,95 | 16,76 | 16,76 | 0,27% | 2,00 |
| 16.06.2025 | 16,79 | 16,79 | 16,68 | 16,72 | -0,83% | 16,00 |
| 13.06.2025 | 16,75 | 17,02 | 16,75 | 16,86 | -2,12% | - |
| 12.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,92% | 1.137,00 |
| 11.06.2025 | 17,40 | 17,50 | 17,28 | 17,38 | 0,35% | - |
| 10.06.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,14% | 6,00 |
| 09.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,39% | 102,00 |
| 06.06.2025 | 17,29 | 17,40 | 17,26 | 17,36 | 0,22% | - |
| 05.06.2025 | 17,01 | 17,33 | 16,92 | 17,33 | 2,11% | 128,00 |
| 04.06.2025 | 16,89 | 17,01 | 16,78 | 16,97 | 1,85% | - |
| 03.06.2025 | 16,82 | 16,82 | 16,66 | 16,66 | -0,21% | 110,00 |
| 02.06.2025 | 16,96 | 16,96 | 16,70 | 16,70 | -1,69% | 41,00 |
| 30.05.2025 | 17,06 | 17,17 | 16,91 | 16,98 | -0,26% | - |
| 29.05.2025 | 17,21 | 17,23 | 16,99 | 17,03 | -0,04% | - |
| 28.05.2025 | 17,10 | 17,14 | 16,98 | 17,04 | -1,13% | - |
| 27.05.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 0,26% | 3,00 |
| 26.05.2025 | 17,19 | 17,20 | 17,19 | 17,19 | 1,27% | 11,00 |
| 23.05.2025 | 17,53 | 17,53 | 16,63 | 16,97 | -2,25% | 299,00 |
| 22.05.2025 | 17,61 | 17,61 | 17,36 | 17,36 | -0,77% | 392,00 |
| 21.05.2025 | 17,83 | 17,83 | 17,50 | 17,50 | -2,21% | 363,00 |
| 20.05.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 1,33% | 350,00 |
| 19.05.2025 | 17,62 | 17,66 | 17,57 | 17,66 | -0,79% | 1.774,00 |
| 16.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,34% | 390,00 |
| 15.05.2025 | 17,54 | 17,56 | 17,54 | 17,56 | -0,51% | 1.204,00 |
| 14.05.2025 | 17,72 | 17,72 | 17,65 | 17,65 | -0,95% | 502,00 |
| 13.05.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,20% | 70,00 |
| 12.05.2025 | 17,29 | 17,86 | 17,29 | 17,86 | 4,81% | 873,00 |
| 09.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,71% | 21,00 |
| 08.05.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 1,77% | 24,00 |
| 07.05.2025 | 16,64 | 16,67 | 16,62 | 16,62 | -1,80% | 335,00 |
| 06.05.2025 | 16,81 | 16,93 | 16,81 | 16,93 | -1,74% | 256,00 |
| 02.05.2025 | 17,00 | 17,23 | 17,00 | 17,23 | 1,89% | 31,00 |
| 29.04.2025 | 16,95 | 16,95 | 16,91 | 16,91 | -0,44% | 3,00 |
| 28.04.2025 | 16,79 | 16,98 | 16,79 | 16,98 | 1,49% | 701,00 |
| 25.04.2025 | 16,69 | 16,73 | 16,69 | 16,73 | -0,24% | 4,00 |
| 24.04.2025 | 16,55 | 16,78 | 16,55 | 16,77 | 0,00% | 11,00 |
| 23.04.2025 | 16,75 | 16,77 | 16,55 | 16,77 | -1,38% | 2.223,00 |
| 22.04.2025 | 18,03 | 18,03 | 16,68 | 17,01 | -3,93% | 1.030,00 |
| 17.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,97% | 40,00 |
| 16.04.2025 | 17,39 | 17,53 | 17,39 | 17,53 | -1,10% | 35,00 |
| 15.04.2025 | 17,67 | 17,81 | 17,67 | 17,73 | 2,04% | 14,00 |
| 11.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 0,03% | 28,00 |
| 10.04.2025 | 17,51 | 17,51 | 17,37 | 17,37 | 7,46% | 5,00 |
| 09.04.2025 | 16,71 | 16,71 | 16,16 | 16,16 | -4,52% | 120,00 |
| 08.04.2025 | 17,00 | 17,26 | 16,93 | 16,93 | 1,44% | 649,00 |
| 07.04.2025 | 16,64 | 17,10 | 16,58 | 16,69 | -5,09% | 2.422,00 |
| 04.04.2025 | 18,81 | 18,81 | 17,58 | 17,58 | -6,79% | 4.770,00 |
| 03.04.2025 | 19,25 | 19,25 | 18,86 | 18,86 | -3,68% | 1.399,00 |
| 02.04.2025 | 20,16 | 20,16 | 19,57 | 19,58 | -3,83% | 1.044,00 |
| 01.04.2025 | 20,00 | 20,36 | 20,00 | 20,36 | 1,98% | 1.005,00 |
| 31.03.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -2,66% | 200,00 |
| 28.03.2025 | 20,46 | 20,51 | 20,46 | 20,51 | 0,89% | 23,00 |
| 27.03.2025 | 20,33 | 20,33 | 20,33 | 20,33 | -0,64% | 5,00 |
| 24.03.2025 | 20,26 | 20,46 | 20,26 | 20,46 | 1,64% | 51,00 |
| 21.03.2025 | 20,09 | 20,13 | 20,09 | 20,13 | 0,20% | 500,00 |
| 20.03.2025 | 20,28 | 20,28 | 20,09 | 20,09 | -1,28% | 24,00 |
| 19.03.2025 | 20,22 | 20,35 | 20,21 | 20,35 | 0,44% | 7,00 |
| 18.03.2025 | 20,25 | 20,26 | 20,22 | 20,26 | -0,34% | 3,00 |
| 17.03.2025 | 20,19 | 20,33 | 20,19 | 20,33 | 0,00% | 840,00 |
| 14.03.2025 | 20,20 | 20,33 | 20,20 | 20,33 | 3,70% | 362,00 |
| 13.03.2025 | 19,28 | 19,71 | 19,28 | 19,61 | 1,48% | 1.142,00 |
| 12.03.2025 | 19,36 | 19,36 | 19,32 | 19,32 | -1,10% | 1.010,00 |
| 11.03.2025 | 19,67 | 19,68 | 19,39 | 19,54 | -0,76% | 6.980,00 |
| 10.03.2025 | 19,91 | 19,91 | 19,69 | 19,69 | -1,20% | 5.693,00 |
| 06.03.2025 | 20,01 | 20,01 | 19,84 | 19,93 | 0,38% | 1.655,00 |
| 05.03.2025 | 19,16 | 19,85 | 19,16 | 19,85 | 3,63% | 5.400,00 |
| 04.03.2025 | 18,93 | 19,16 | 18,75 | 19,16 | -0,13% | 844,00 |
| 03.03.2025 | 19,08 | 19,18 | 19,08 | 19,18 | 1,51% | 35,00 |
| 28.02.2025 | 18,99 | 18,99 | 18,90 | 18,90 | -2,12% | 1.513,00 |
| 26.02.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -2,89% | 500,00 |
| 25.02.2025 | 19,79 | 19,88 | 19,79 | 19,88 | 0,20% | 530,00 |
| 24.02.2025 | 19,90 | 19,90 | 19,84 | 19,84 | 0,23% | 41,00 |
| 21.02.2025 | 19,34 | 20,00 | 19,34 | 19,80 | 0,99% | 5.239,00 |
| 20.02.2025 | 18,76 | 19,62 | 18,76 | 19,60 | 4,03% | 1.639,00 |
| 19.02.2025 | 18,86 | 18,86 | 18,84 | 18,84 | -0,74% | 104,00 |
| 17.02.2025 | 18,84 | 18,98 | 18,84 | 18,98 | 0,13% | 52,00 |
| 14.02.2025 | 18,60 | 18,96 | 18,60 | 18,96 | 2,79% | 491,00 |
| 13.02.2025 | 18,51 | 18,51 | 18,44 | 18,44 | -1,55% | 150,00 |
| 12.02.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,69% | 375,00 |
| 11.02.2025 | 18,91 | 18,91 | 18,86 | 18,86 | 1,29% | 475,00 |
| 10.02.2025 | 18,88 | 18,88 | 18,62 | 18,62 | -0,85% | 805,00 |
| 07.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,48% | 2,00 |
| 06.02.2025 | 19,03 | 19,03 | 18,87 | 18,87 | -1,02% | 26,00 |
| 05.02.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 1,65% | 20,00 |
| 04.02.2025 | 18,64 | 18,76 | 18,55 | 18,76 | 0,40% | 404,00 |
| 03.02.2025 | 18,62 | 18,84 | 18,61 | 18,68 | -1,48% | 1.161,00 |
| 31.01.2025 | 19,12 | 19,12 | 18,88 | 18,96 | -0,68% | 1.288,00 |