19,983€
-0,29%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,38 | 20,38 | 19,85 | 19,85 | -0,95% | 550,00 |
| 23.04.2024 | 19,67 | 20,21 | 19,67 | 20,04 | -0,15% | 1.475,00 |
| 22.04.2024 | 19,57 | 20,10 | 19,57 | 20,07 | 11,35% | 425,00 |
| 19.04.2024 | 17,80 | 18,03 | 17,80 | 18,03 | 0,08% | 1.239,00 |
| 18.04.2024 | 18,31 | 18,31 | 17,84 | 18,01 | -1,50% | 457,00 |
| 17.04.2024 | 18,52 | 18,52 | 18,29 | 18,29 | 0,14% | 334,00 |
| 16.04.2024 | 18,35 | 18,35 | 18,26 | 18,26 | -2,41% | 4,00 |
| 15.04.2024 | 18,16 | 18,71 | 18,13 | 18,71 | 3,66% | 11,00 |
| 12.04.2024 | 18,30 | 18,30 | 18,05 | 18,05 | -2,22% | 140,00 |
| 11.04.2024 | 18,30 | 18,48 | 18,26 | 18,46 | 0,14% | 1.208,00 |
| 10.04.2024 | 18,97 | 19,20 | 18,36 | 18,44 | -2,90% | - |
| 09.04.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,11% | 200,00 |
| 08.04.2024 | 18,53 | 19,07 | 18,53 | 19,01 | 4,60% | 229,00 |
| 05.04.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 0,25% | 225,00 |
| 04.04.2024 | 18,05 | 18,14 | 18,05 | 18,13 | -0,44% | 102,00 |
| 03.04.2024 | 17,98 | 18,21 | 17,98 | 18,21 | 1,28% | 59,00 |
| 02.04.2024 | 18,62 | 18,69 | 17,98 | 17,98 | -3,88% | 253,00 |
| 28.03.2024 | 18,68 | 18,70 | 18,60 | 18,70 | -0,82% | 1.133,00 |
| 27.03.2024 | 18,40 | 18,86 | 18,40 | 18,86 | 3,49% | 372,00 |
| 26.03.2024 | 18,61 | 18,61 | 18,22 | 18,22 | -1,54% | 272,00 |
| 25.03.2024 | 18,18 | 18,51 | 18,18 | 18,51 | 1,68% | 200,00 |
| 22.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,05% | 100,00 |
| 21.03.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,69% | 160,00 |
| 20.03.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -1,28% | 100,00 |
| 19.03.2024 | 18,38 | 18,38 | 18,37 | 18,37 | -0,14% | 183,00 |
| 18.03.2024 | 18,41 | 18,41 | 18,40 | 18,40 | -4,27% | 86,00 |
| 15.03.2024 | 18,92 | 19,22 | 18,92 | 19,22 | 0,63% | 251,00 |
| 14.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,71% | 1,00 |
| 13.03.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 2,02% | 32,00 |
| 12.03.2024 | 18,55 | 18,59 | 18,47 | 18,59 | 0,51% | 750,00 |
| 11.03.2024 | 18,50 | 18,50 | 18,49 | 18,49 | 0,08% | 200,00 |
| 08.03.2024 | 18,41 | 18,81 | 18,37 | 18,48 | 0,08% | - |
| 07.03.2024 | 17,99 | 18,50 | 17,98 | 18,46 | 2,30% | 253,00 |
| 06.03.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,39% | 100,00 |
| 05.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,20% | 1.246,00 |
| 04.03.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -1,91% | 130,00 |
| 01.03.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,27% | 6,00 |
| 29.02.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,27% | 120,00 |
| 28.02.2024 | 18,62 | 18,66 | 18,18 | 18,29 | -2,24% | - |
| 27.02.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,48% | 1,00 |
| 26.02.2024 | 18,74 | 18,80 | 18,74 | 18,80 | 0,48% | 81,00 |
| 23.02.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 0,43% | 2,00 |
| 22.02.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,05% | 12,00 |
| 21.02.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,19% | 1.074,00 |
| 20.02.2024 | 18,33 | 18,67 | 18,31 | 18,66 | 2,56% | - |
| 19.02.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,33% | 2.200,00 |
| 16.02.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 2,99% | 20,00 |
| 15.02.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,68% | 1,00 |
| 14.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,15% | 82,00 |
| 13.02.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,96% | 8,00 |
| 12.02.2024 | 17,28 | 17,62 | 17,28 | 17,58 | 1,40% | 1.040,00 |
| 09.02.2024 | 17,27 | 17,48 | 17,27 | 17,33 | 0,42% | - |
| 08.02.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,89% | 1,00 |
| 07.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,36% | 2,00 |
| 06.02.2024 | 17,42 | 17,66 | 17,42 | 17,66 | 2,56% | 115,00 |
| 05.02.2024 | 17,34 | 17,46 | 17,22 | 17,22 | -1,40% | 131,00 |
| 02.02.2024 | 17,62 | 17,97 | 17,46 | 17,46 | -0,60% | 492,00 |
| 01.02.2024 | 20,01 | 20,21 | 17,14 | 17,57 | -11,57% | 7.090,00 |
| 31.01.2024 | 19,60 | 20,00 | 19,59 | 19,86 | 0,93% | - |
| 30.01.2024 | 19,61 | 19,68 | 19,61 | 19,68 | -0,73% | 101,00 |
| 29.01.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -0,40% | 60,00 |
| 26.01.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 1,30% | 4,00 |
| 25.01.2024 | 19,47 | 19,65 | 19,47 | 19,65 | 0,82% | 61,00 |
| 24.01.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 1,04% | 82,00 |
| 23.01.2024 | 19,38 | 19,51 | 19,29 | 19,29 | 0,65% | 602,00 |
| 22.01.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,13% | 100,00 |
| 19.01.2024 | 19,33 | 19,49 | 19,02 | 19,19 | -0,79% | - |
| 18.01.2024 | 19,40 | 19,48 | 19,15 | 19,34 | -0,14% | - |
| 17.01.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,62% | 15,00 |
| 16.01.2024 | 19,55 | 19,55 | 19,43 | 19,49 | -1,52% | 1.280,00 |
| 15.01.2024 | 20,11 | 20,11 | 19,70 | 19,79 | -2,42% | 282,00 |
| 12.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 1,63% | 100,00 |
| 11.01.2024 | 20,56 | 20,56 | 19,96 | 19,96 | -2,66% | 1.598,00 |
| 10.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,08% | 100,00 |
| 09.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 2,19% | 103,00 |
| 08.01.2024 | 19,71 | 19,85 | 19,71 | 19,85 | -0,45% | 821,00 |
| 05.01.2024 | 19,77 | 19,94 | 19,66 | 19,94 | 1,04% | 196,00 |
| 04.01.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -3,28% | 270,00 |
| 03.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,44% | 212,00 |
| 02.01.2024 | 20,00 | 20,92 | 20,00 | 20,91 | 3,34% | 602,00 |
| 29.12.2023 | 20,34 | 20,41 | 20,14 | 20,24 | -0,86% | - |
| 28.12.2023 | 20,44 | 20,44 | 20,38 | 20,41 | -0,29% | 59,00 |
| 27.12.2023 | 20,47 | 20,54 | 20,47 | 20,47 | 1,54% | 378,00 |
| 22.12.2023 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | 1.000,00 |
| 21.12.2023 | 19,83 | 20,29 | 19,83 | 20,16 | 0,83% | 4.030,00 |
| 20.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -0,62% | 5,00 |
| 19.12.2023 | 20,12 | 20,12 | 20,12 | 20,12 | -0,20% | 400,00 |
| 18.12.2023 | 20,23 | 20,23 | 20,16 | 20,16 | -1,80% | 100,00 |
| 15.12.2023 | 20,53 | 20,53 | 20,53 | 20,53 | 0,59% | 26,00 |
| 14.12.2023 | 20,36 | 20,41 | 20,36 | 20,41 | 3,79% | 138,00 |
| 13.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 0,18% | 150,00 |
| 12.12.2023 | 19,71 | 19,71 | 19,63 | 19,63 | -1,28% | 162,00 |
| 11.12.2023 | 20,43 | 20,43 | 19,89 | 19,89 | -3,54% | 280,00 |
| 08.12.2023 | 20,63 | 20,85 | 20,27 | 20,62 | -0,22% | - |
| 07.12.2023 | 20,47 | 20,66 | 20,47 | 20,66 | 0,78% | 5,00 |
| 06.12.2023 | 20,05 | 20,66 | 20,03 | 20,50 | 2,14% | - |
| 05.12.2023 | 20,07 | 20,07 | 20,07 | 20,07 | -0,10% | 40,00 |
| 04.12.2023 | 20,10 | 20,27 | 19,94 | 20,09 | 0,68% | - |
| 01.12.2023 | 19,79 | 19,96 | 19,79 | 19,96 | 1,80% | 20,00 |
| 30.11.2023 | 19,88 | 19,92 | 19,38 | 19,60 | -1,74% | - |