17,218€
-0,85%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,15 | 17,15 | 16,61 | 16,98 | -2,20% | - |
| 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 |
| 30.01.2025 | 19,28 | 19,28 | 19,06 | 19,09 | -0,81% | 1.426,00 |
| 29.01.2025 | 19,28 | 19,28 | 19,25 | 19,25 | -1,21% | 291,00 |
| 28.01.2025 | 17,65 | 19,56 | 17,65 | 19,48 | 10,24% | 8.698,00 |
| 27.01.2025 | 17,11 | 17,84 | 17,11 | 17,67 | 2,35% | 3.547,00 |
| 24.01.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -0,83% | 100,00 |
| 23.01.2025 | 17,37 | 17,41 | 17,31 | 17,41 | -0,09% | 354,00 |
| 22.01.2025 | 17,40 | 17,43 | 17,40 | 17,43 | 2,98% | 103,00 |
| 20.01.2025 | 17,13 | 17,13 | 16,89 | 16,92 | 0,74% | 351,00 |
| 17.01.2025 | 16,62 | 16,80 | 16,61 | 16,80 | 1,60% | 66,00 |
| 16.01.2025 | 16,47 | 16,53 | 16,47 | 16,53 | 0,09% | 31,00 |
| 15.01.2025 | 16,28 | 16,52 | 16,23 | 16,52 | 1,38% | 41,00 |
| 14.01.2025 | 16,53 | 16,53 | 16,29 | 16,29 | -0,40% | 583,00 |
| 10.01.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 2,09% | 10,00 |
| 08.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,47% | 470,00 |
| 07.01.2025 | 15,95 | 16,10 | 15,89 | 16,10 | -0,65% | 746,00 |
| 06.01.2025 | 15,96 | 16,20 | 15,96 | 16,20 | 1,92% | 661,00 |
| 03.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,35% | 1,00 |
| 02.01.2025 | 15,98 | 16,01 | 15,79 | 15,84 | -0,60% | 25,00 |
| 30.12.2024 | 15,75 | 15,97 | 15,75 | 15,94 | 1,76% | 237,00 |
| 27.12.2024 | 15,59 | 15,70 | 15,56 | 15,66 | 4,19% | 38,00 |
| 23.12.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 0,17% | 3,00 |
| 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 | 0,71% | 68,00 |
| 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 | 2,31% | 217,00 |
| 21.11.2024 | 14,40 | 14,40 | 14,20 | 14,30 | 0,03% | 352,00 |
| 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 |