15,128€
0,08%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,10 | 15,10 | 15,01 | 15,01 | -0,73% | 385,00 |
| 19.12.2024 | 15,23 | 15,27 | 15,12 | 15,12 | -0,56% | 2.333,00 |
| 18.12.2024 | 14,96 | 15,32 | 14,96 | 15,20 | 1,91% | 325,00 |
| 17.12.2024 | 15,13 | 15,13 | 14,92 | 14,92 | -1,58% | 228,00 |
| 16.12.2024 | 15,05 | 15,17 | 15,00 | 15,16 | 0,46% | 1.575,00 |
| 13.12.2024 | 15,12 | 15,12 | 15,09 | 15,09 | 0,57% | 513,00 |
| 12.12.2024 | 14,99 | 15,01 | 14,98 | 15,00 | -0,33% | 164,00 |
| 11.12.2024 | 14,95 | 15,05 | 14,88 | 15,05 | -0,10% | 1.790,00 |
| 10.12.2024 | 15,03 | 15,07 | 15,03 | 15,07 | 1,07% | 134,00 |
| 09.12.2024 | 14,78 | 14,97 | 14,78 | 14,91 | 0,47% | 144,00 |
| 06.12.2024 | 14,85 | 14,91 | 14,84 | 14,84 | 0,30% | 181,00 |
| 05.12.2024 | 14,83 | 14,91 | 14,79 | 14,79 | 0,07% | 1.512,00 |
| 04.12.2024 | 14,50 | 14,81 | 14,50 | 14,78 | 1,93% | 360,00 |
| 03.12.2024 | 14,52 | 14,55 | 14,50 | 14,50 | -3,04% | 350,00 |
| 02.12.2024 | 14,71 | 14,96 | 14,71 | 14,96 | 0,96% | 68,00 |
| 29.11.2024 | 14,89 | 14,89 | 14,62 | 14,81 | -0,25% | - |
| 28.11.2024 | 14,86 | 14,86 | 14,80 | 14,85 | 1,78% | 305,00 |
| 27.11.2024 | 14,47 | 14,59 | 14,47 | 14,59 | -0,71% | 1.800,00 |
| 26.11.2024 | 14,53 | 14,70 | 14,53 | 14,70 | 0,89% | 901,00 |
| 25.11.2024 | 14,65 | 14,65 | 14,57 | 14,57 | -0,44% | 26,00 |
| 22.11.2024 | 14,25 | 14,63 | 14,25 | 14,63 | 2,38% | 217,00 |
| 21.11.2024 | 14,32 | 14,35 | 14,17 | 14,29 | -0,03% | - |
| 20.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,76% | 20,00 |
| 19.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,47% | 100,00 |
| 18.11.2024 | 15,55 | 15,56 | 14,92 | 14,92 | -4,42% | 1.855,00 |
| 15.11.2024 | 16,09 | 16,09 | 15,61 | 15,61 | -3,64% | 9,00 |
| 14.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,40% | 75,00 |
| 13.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,06% | 350,00 |
| 12.11.2024 | 16,39 | 16,39 | 15,83 | 15,83 | -4,44% | 143,00 |
| 11.11.2024 | 16,77 | 16,84 | 16,57 | 16,57 | 0,39% | 132,00 |
| 08.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,57% | 330,00 |
| 07.11.2024 | 16,43 | 16,60 | 16,42 | 16,60 | 2,00% | 591,00 |
| 06.11.2024 | 16,65 | 16,65 | 16,20 | 16,27 | 0,49% | 186,00 |
| 05.11.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 0,00% | 455,00 |
| 04.11.2024 | 16,23 | 16,23 | 16,19 | 16,19 | 0,78% | 3,00 |
| 01.11.2024 | 16,18 | 16,19 | 16,07 | 16,07 | -2,34% | 133,00 |
| 31.10.2024 | 16,63 | 16,63 | 16,45 | 16,45 | -3,83% | 150,00 |
| 30.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,36% | 200,00 |
| 29.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,34% | 1,00 |
| 28.10.2024 | 17,35 | 17,35 | 17,11 | 17,11 | -1,61% | 441,00 |
| 25.10.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -1,08% | 1,00 |
| 24.10.2024 | 17,35 | 17,58 | 17,28 | 17,58 | 2,03% | 340,00 |
| 23.10.2024 | 17,03 | 17,23 | 17,03 | 17,23 | -0,40% | 648,00 |
| 22.10.2024 | 17,34 | 17,34 | 17,30 | 17,30 | 1,41% | 120,00 |
| 21.10.2024 | 17,35 | 17,35 | 17,00 | 17,06 | -3,26% | 1.331,00 |
| 18.10.2024 | 18,55 | 18,55 | 17,06 | 17,64 | -4,93% | 7.341,00 |
| 17.10.2024 | 18,29 | 18,55 | 18,29 | 18,55 | 1,87% | 302,00 |
| 16.10.2024 | 18,25 | 18,25 | 18,21 | 18,21 | -1,49% | 205,00 |
| 15.10.2024 | 18,46 | 18,59 | 18,40 | 18,49 | 0,46% | - |
| 14.10.2024 | 18,44 | 18,47 | 18,40 | 18,40 | -1,09% | 341,00 |
| 11.10.2024 | 18,37 | 18,64 | 18,32 | 18,60 | 1,11% | - |
| 10.10.2024 | 18,61 | 18,66 | 18,38 | 18,40 | -0,70% | - |
| 09.10.2024 | 18,79 | 18,82 | 18,19 | 18,53 | -1,03% | - |
| 08.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,27% | 1,00 |
| 07.10.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,13% | 2,00 |
| 04.10.2024 | 19,04 | 19,04 | 18,93 | 18,94 | -0,21% | 82,00 |
| 03.10.2024 | 19,17 | 19,33 | 18,91 | 18,98 | -1,66% | - |
| 02.10.2024 | 19,13 | 19,30 | 19,05 | 19,30 | 0,23% | 362,00 |
| 01.10.2024 | 19,38 | 19,38 | 19,25 | 19,25 | -0,44% | 825,00 |
| 30.09.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,05% | 2,00 |
| 27.09.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,05% | 14,00 |
| 26.09.2024 | 19,32 | 19,60 | 19,21 | 19,32 | 0,00% | - |
| 25.09.2024 | 19,50 | 19,50 | 19,32 | 19,32 | -5,69% | 283,00 |
| 24.09.2024 | 20,32 | 20,48 | 20,30 | 20,48 | 2,79% | 494,00 |
| 23.09.2024 | 19,85 | 19,93 | 19,85 | 19,93 | 0,63% | 14,00 |
| 20.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,54% | 1,00 |
| 19.09.2024 | 19,86 | 20,11 | 19,86 | 20,11 | 1,41% | 117,00 |
| 18.09.2024 | 19,82 | 19,83 | 19,82 | 19,83 | -0,48% | 610,00 |
| 17.09.2024 | 19,79 | 19,98 | 19,79 | 19,93 | 1,35% | 436,00 |
| 16.09.2024 | 19,64 | 19,66 | 19,60 | 19,66 | 0,23% | 1.047,00 |
| 13.09.2024 | 19,55 | 19,62 | 19,55 | 19,62 | 0,87% | 140,00 |
| 12.09.2024 | 19,50 | 19,50 | 19,45 | 19,45 | 0,84% | 45,00 |
| 11.09.2024 | 19,18 | 19,45 | 19,12 | 19,28 | 1,33% | - |
| 10.09.2024 | 19,27 | 19,27 | 19,03 | 19,03 | -0,55% | 283,00 |
| 09.09.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,13% | 2,00 |
| 06.09.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -0,68% | 100,00 |
| 05.09.2024 | 18,94 | 19,35 | 18,94 | 19,24 | 0,71% | 270,00 |
| 04.09.2024 | 18,66 | 19,11 | 18,66 | 19,11 | 0,08% | 408,00 |
| 03.09.2024 | 18,78 | 19,13 | 18,78 | 19,09 | 3,22% | 581,00 |
| 02.09.2024 | 18,77 | 18,77 | 18,33 | 18,50 | -1,47% | 107,00 |
| 30.08.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,16% | 100,00 |
| 29.08.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,03% | 290,00 |
| 28.08.2024 | 18,54 | 18,82 | 18,54 | 18,56 | 0,87% | 1.248,00 |
| 27.08.2024 | 18,37 | 18,40 | 18,37 | 18,40 | 0,22% | 32,00 |
| 26.08.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,57% | 3,00 |
| 23.08.2024 | 18,61 | 18,61 | 18,01 | 18,47 | -0,16% | 2.625,00 |
| 22.08.2024 | 18,21 | 18,50 | 18,21 | 18,50 | 2,75% | 1.012,00 |
| 21.08.2024 | 17,79 | 18,00 | 17,79 | 18,00 | 1,10% | 395,00 |
| 20.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,64% | 60,00 |
| 19.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 1,17% | 1,00 |
| 16.08.2024 | 17,63 | 17,76 | 17,58 | 17,71 | 0,67% | - |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,46% | 1,00 |
| 14.08.2024 | 17,41 | 17,60 | 17,38 | 17,52 | 1,74% | - |
| 13.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,86% | 31,00 |
| 12.08.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,42% | 1,00 |
| 09.08.2024 | 17,45 | 17,53 | 17,26 | 17,29 | 0,98% | - |
| 08.08.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,52% | 1,00 |
| 07.08.2024 | 17,19 | 17,22 | 17,19 | 17,22 | 2,12% | 352,00 |
| 06.08.2024 | 17,00 | 17,06 | 16,62 | 16,86 | -0,34% | - |
| 05.08.2024 | 16,73 | 16,92 | 16,52 | 16,92 | -2,68% | 1.028,00 |