187,80SEK
-0,58%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 188,90 | 189,05 | 185,55 | 187,00 | -1,01% | 1.631.557,00 |
| 30.05.2024 | 187,00 | 189,75 | 186,45 | 188,90 | 0,96% | 611.154,00 |
| 29.05.2024 | 191,00 | 191,25 | 187,10 | 187,10 | -2,27% | 780.925,00 |
| 28.05.2024 | 192,00 | 194,25 | 190,95 | 191,45 | -0,36% | 887.150,00 |
| 27.05.2024 | 191,00 | 194,50 | 189,90 | 192,15 | 0,60% | 1.177.678,00 |
| 24.05.2024 | 187,40 | 192,05 | 186,55 | 191,00 | 1,00% | 1.624.070,00 |
| 23.05.2024 | 184,20 | 190,65 | 183,10 | 189,10 | 1,86% | 2.037.816,00 |
| 22.05.2024 | 185,45 | 186,50 | 182,40 | 185,65 | -0,54% | 1.226.173,00 |
| 21.05.2024 | 184,65 | 186,85 | 183,50 | 186,65 | 0,81% | 996.986,00 |
| 20.05.2024 | 186,00 | 187,35 | 184,85 | 185,15 | -0,19% | 1.113.398,00 |
| 17.05.2024 | 189,10 | 189,70 | 183,80 | 185,50 | -2,42% | 1.887.277,00 |
| 16.05.2024 | 191,00 | 192,15 | 186,20 | 190,10 | -0,65% | 2.023.731,00 |
| 15.05.2024 | 207,80 | 207,80 | 187,05 | 191,35 | -11,86% | 6.669.554,00 |
| 14.05.2024 | 213,10 | 217,80 | 212,20 | 217,10 | 1,83% | 678.657,00 |
| 13.05.2024 | 211,90 | 213,40 | 207,70 | 213,20 | 0,61% | 1.227.549,00 |
| 10.05.2024 | 210,00 | 219,70 | 208,10 | 211,90 | -8,86% | 3.588.159,00 |
| 08.05.2024 | 234,70 | 236,30 | 232,50 | 232,50 | -1,23% | 425.961,00 |
| 07.05.2024 | 233,40 | 236,50 | 231,10 | 235,40 | 1,25% | 584.826,00 |
| 06.05.2024 | 233,20 | 233,20 | 229,20 | 232,50 | 0,09% | 470.849,00 |
| 03.05.2024 | 233,50 | 234,00 | 230,90 | 232,30 | 0,17% | 367.680,00 |
| 02.05.2024 | 235,00 | 236,00 | 231,50 | 231,90 | -1,32% | 563.537,00 |
| 30.04.2024 | 239,70 | 239,70 | 235,00 | 235,00 | -1,88% | 557.363,00 |
| 29.04.2024 | 235,80 | 240,20 | 235,80 | 239,50 | 1,87% | 574.320,00 |
| 26.04.2024 | 230,70 | 236,60 | 230,20 | 235,10 | 2,57% | 649.008,00 |
| 25.04.2024 | 232,30 | 236,60 | 227,70 | 229,20 | -1,33% | 856.762,00 |
| 24.04.2024 | 236,90 | 237,50 | 230,80 | 232,30 | 0,09% | 675.797,00 |
| 23.04.2024 | 235,30 | 237,10 | 227,50 | 232,10 | 0,30% | 1.416.516,00 |
| 22.04.2024 | 213,70 | 233,00 | 211,70 | 231,40 | 8,74% | 2.546.634,00 |
| 19.04.2024 | 207,50 | 213,10 | 206,10 | 212,80 | 1,38% | 622.579,00 |
| 18.04.2024 | 213,60 | 213,90 | 206,90 | 209,90 | -1,73% | 922.402,00 |
| 17.04.2024 | 215,60 | 216,10 | 213,00 | 213,60 | -1,16% | 544.367,00 |
| 16.04.2024 | 211,90 | 216,60 | 211,10 | 216,10 | 0,84% | 906.781,00 |
| 15.04.2024 | 210,10 | 217,30 | 209,30 | 214,30 | 2,19% | 766.498,00 |
| 12.04.2024 | 215,40 | 218,20 | 209,60 | 209,70 | -1,60% | 546.037,00 |
| 11.04.2024 | 212,50 | 214,30 | 209,90 | 213,10 | 0,28% | 998.758,00 |
| 10.04.2024 | 217,40 | 219,80 | 211,60 | 212,50 | -1,85% | 901.880,00 |
| 09.04.2024 | 217,00 | 219,10 | 215,90 | 216,50 | -0,69% | 578.708,00 |
| 08.04.2024 | 210,80 | 218,70 | 210,80 | 218,00 | 3,61% | 930.672,00 |
| 05.04.2024 | 210,40 | 210,70 | 208,40 | 210,40 | -0,89% | 315.049,00 |
| 04.04.2024 | 208,60 | 212,30 | 207,60 | 212,30 | 1,43% | 546.782,00 |
| 03.04.2024 | 208,40 | 209,60 | 206,90 | 209,30 | 0,58% | 499.675,00 |
| 02.04.2024 | 214,60 | 216,80 | 206,80 | 208,10 | -3,39% | 916.172,00 |
| 28.03.2024 | 216,90 | 217,90 | 213,40 | 215,40 | -0,69% | 326.714,00 |
| 27.03.2024 | 210,50 | 218,00 | 210,50 | 216,90 | 3,09% | 656.209,00 |
| 26.03.2024 | 212,40 | 212,50 | 207,40 | 210,40 | -0,99% | 711.310,00 |
| 25.03.2024 | 208,20 | 215,80 | 207,30 | 212,50 | 2,07% | 1.254.339,00 |
| 22.03.2024 | 205,90 | 211,30 | 204,60 | 208,20 | 0,73% | 879.037,00 |
| 21.03.2024 | 208,60 | 209,80 | 203,50 | 206,70 | 0,15% | 1.005.744,00 |
| 20.03.2024 | 210,00 | 210,50 | 205,20 | 206,40 | -1,71% | 630.964,00 |
| 19.03.2024 | 208,00 | 210,00 | 207,30 | 210,00 | 0,62% | 668.218,00 |
| 18.03.2024 | 213,80 | 214,90 | 206,20 | 208,70 | -2,52% | 1.598.824,00 |
| 15.03.2024 | 213,40 | 216,90 | 212,00 | 214,10 | 0,05% | 1.127.377,00 |
| 14.03.2024 | 213,10 | 215,80 | 211,70 | 214,00 | 0,42% | 843.068,00 |
| 13.03.2024 | 208,60 | 213,30 | 207,40 | 213,10 | 2,50% | 1.166.267,00 |
| 12.03.2024 | 207,50 | 209,90 | 205,90 | 207,90 | 0,73% | 596.136,00 |
| 11.03.2024 | 207,10 | 207,90 | 205,50 | 206,40 | -0,43% | 469.845,00 |
| 08.03.2024 | 206,90 | 209,90 | 205,80 | 207,30 | 0,73% | 734.572,00 |
| 07.03.2024 | 202,60 | 208,40 | 200,80 | 205,80 | 1,48% | 657.912,00 |
| 06.03.2024 | 204,00 | 205,00 | 201,80 | 202,80 | -0,59% | 619.840,00 |
| 05.03.2024 | 203,50 | 204,40 | 201,90 | 204,00 | 0,25% | 446.668,00 |
| 04.03.2024 | 206,90 | 206,90 | 199,50 | 203,50 | -1,64% | 773.539,00 |
| 01.03.2024 | 205,50 | 207,30 | 204,30 | 206,90 | 0,83% | 904.021,00 |
| 29.02.2024 | 205,90 | 207,00 | 204,80 | 205,20 | 0,05% | 697.937,00 |
| 28.02.2024 | 208,40 | 208,90 | 203,60 | 205,10 | -1,58% | 543.547,00 |
| 27.02.2024 | 209,70 | 210,20 | 208,20 | 208,40 | -0,43% | 624.187,00 |
| 26.02.2024 | 209,30 | 210,40 | 208,20 | 209,30 | 0,00% | 290.656,00 |
| 23.02.2024 | 208,70 | 209,60 | 207,70 | 209,30 | 0,19% | 393.829,00 |
| 22.02.2024 | 210,00 | 211,60 | 208,00 | 208,90 | 0,14% | 379.903,00 |
| 21.02.2024 | 208,80 | 210,00 | 206,90 | 208,60 | -0,10% | 367.503,00 |
| 20.02.2024 | 205,90 | 209,00 | 205,60 | 208,80 | 1,41% | 715.257,00 |
| 19.02.2024 | 204,40 | 206,90 | 203,40 | 205,90 | 0,29% | 337.008,00 |
| 16.02.2024 | 202,50 | 206,90 | 202,50 | 205,30 | 1,38% | 710.363,00 |
| 15.02.2024 | 198,50 | 203,10 | 198,00 | 202,50 | 2,09% | 533.672,00 |
| 14.02.2024 | 195,30 | 198,65 | 195,20 | 198,35 | 1,20% | 488.955,00 |
| 13.02.2024 | 198,10 | 198,15 | 193,95 | 196,00 | -1,13% | 782.421,00 |
| 12.02.2024 | 195,20 | 198,25 | 194,80 | 198,25 | 1,72% | 752.822,00 |
| 09.02.2024 | 195,30 | 197,05 | 194,90 | 194,90 | -0,18% | 525.443,00 |
| 08.02.2024 | 196,00 | 197,30 | 194,80 | 195,25 | -0,33% | 529.293,00 |
| 07.02.2024 | 198,60 | 198,65 | 195,35 | 195,90 | -1,66% | 989.757,00 |
| 06.02.2024 | 194,70 | 200,90 | 193,90 | 199,20 | 2,92% | 725.424,00 |
| 05.02.2024 | 197,00 | 198,40 | 193,55 | 193,55 | -2,15% | 934.901,00 |
| 02.02.2024 | 198,00 | 204,10 | 197,80 | 197,80 | 0,41% | 2.623.228,00 |
| 01.02.2024 | 212,40 | 212,40 | 193,05 | 197,00 | -11,94% | 4.893.812,00 |
| 31.01.2024 | 222,10 | 224,00 | 221,00 | 223,70 | 0,81% | 726.948,00 |
| 30.01.2024 | 224,20 | 226,00 | 221,20 | 221,90 | -0,49% | 405.820,00 |
| 29.01.2024 | 224,60 | 225,00 | 220,40 | 223,00 | -1,24% | 763.272,00 |
| 26.01.2024 | 223,50 | 225,80 | 222,30 | 225,80 | 1,35% | 569.957,00 |
| 25.01.2024 | 221,30 | 222,80 | 218,70 | 222,80 | 0,68% | 412.074,00 |
| 24.01.2024 | 222,00 | 224,10 | 221,00 | 221,30 | 0,77% | 569.304,00 |
| 23.01.2024 | 221,50 | 222,10 | 218,40 | 219,60 | -0,27% | 652.197,00 |
| 22.01.2024 | 218,40 | 222,50 | 218,40 | 220,20 | 1,19% | 661.462,00 |
| 19.01.2024 | 220,40 | 222,00 | 216,70 | 217,60 | -0,73% | 471.066,00 |
| 18.01.2024 | 220,80 | 221,30 | 218,00 | 219,20 | -0,50% | 601.833,00 |
| 17.01.2024 | 219,50 | 220,40 | 218,10 | 220,30 | -0,59% | 536.425,00 |
| 16.01.2024 | 221,90 | 222,60 | 218,30 | 221,60 | -0,58% | 1.037.497,00 |
| 15.01.2024 | 227,80 | 228,00 | 221,40 | 222,90 | -2,15% | 687.065,00 |
| 12.01.2024 | 227,20 | 229,60 | 227,20 | 227,80 | 0,80% | 281.258,00 |
| 11.01.2024 | 229,60 | 230,40 | 225,60 | 226,00 | -1,57% | 645.183,00 |
| 10.01.2024 | 229,00 | 230,80 | 227,50 | 229,60 | 0,83% | 619.607,00 |
| 09.01.2024 | 227,90 | 229,50 | 226,10 | 227,70 | 0,22% | 573.360,00 |