209,98SEK
-1,70%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 213,59 | 213,85 | 206,91 | 210,06 | -1,66% | - |
| 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 |
| 08.01.2024 | 221,60 | 227,70 | 220,30 | 227,20 | 2,67% | 503.426,00 |
| 05.01.2024 | 220,00 | 221,30 | 218,40 | 221,30 | -0,32% | 231.172,00 |
| 04.01.2024 | 221,50 | 223,80 | 220,80 | 222,00 | 0,05% | 580.522,00 |
| 03.01.2024 | 232,80 | 233,80 | 221,90 | 221,90 | -4,68% | 985.193,00 |
| 02.01.2024 | 224,40 | 232,80 | 224,30 | 232,80 | 3,79% | 714.158,00 |
| 29.12.2023 | 224,90 | 226,10 | 223,70 | 224,30 | 0,00% | 343.038,00 |
| 28.12.2023 | 225,40 | 225,60 | 223,80 | 224,30 | -0,18% | 353.696,00 |
| 27.12.2023 | 224,90 | 228,20 | 223,90 | 224,70 | -0,09% | 424.132,00 |
| 22.12.2023 | 223,70 | 226,10 | 222,50 | 224,90 | 0,36% | 400.177,00 |
| 21.12.2023 | 220,00 | 224,60 | 219,20 | 224,10 | 1,22% | 611.604,00 |
| 20.12.2023 | 225,60 | 226,50 | 219,10 | 221,40 | -1,51% | 1.200.365,00 |
| 19.12.2023 | 225,80 | 227,40 | 223,40 | 224,80 | -0,31% | 910.924,00 |
| 18.12.2023 | 229,60 | 230,20 | 224,20 | 225,50 | -2,21% | 802.867,00 |
| 15.12.2023 | 231,10 | 232,50 | 228,70 | 230,60 | -0,22% | 1.481.003,00 |
| 14.12.2023 | 227,60 | 231,60 | 224,40 | 231,10 | 4,15% | 1.386.483,00 |
| 13.12.2023 | 222,20 | 224,00 | 220,50 | 221,90 | -0,05% | 1.069.999,00 |
| 12.12.2023 | 224,80 | 226,00 | 221,50 | 222,00 | -1,25% | 1.122.976,00 |
| 11.12.2023 | 232,00 | 232,60 | 223,10 | 224,80 | -3,10% | 1.751.466,00 |
| 08.12.2023 | 231,80 | 233,90 | 228,60 | 232,00 | 0,39% | 644.079,00 |
| 07.12.2023 | 230,90 | 233,20 | 230,00 | 231,10 | -0,34% | 411.756,00 |
| 06.12.2023 | 227,00 | 232,80 | 226,80 | 231,90 | 2,34% | 674.788,00 |
| 05.12.2023 | 226,70 | 229,10 | 226,50 | 226,60 | -0,04% | 804.856,00 |
| 04.12.2023 | 226,70 | 229,40 | 225,70 | 226,70 | 0,00% | 632.770,00 |
| 01.12.2023 | 223,30 | 227,80 | 223,30 | 226,70 | 1,66% | 761.403,00 |
| 30.11.2023 | 226,20 | 227,20 | 222,00 | 223,00 | -1,28% | 2.013.833,00 |
| 29.11.2023 | 222,60 | 227,00 | 221,00 | 225,90 | 1,44% | 650.761,00 |
| 28.11.2023 | 221,80 | 223,70 | 221,00 | 222,70 | 0,36% | 400.597,00 |
| 27.11.2023 | 221,40 | 224,20 | 221,00 | 221,90 | -0,05% | 783.294,00 |
| 24.11.2023 | 223,60 | 223,90 | 221,00 | 222,00 | -0,72% | 454.492,00 |