Börse:
48,410€
1,49%
Echtzeit-Aktienkurs Fielmann AG
Bid:
48,360€
Ask:
48,460€
Aktienkurse zur Fielmann AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 48,04 | 48,62 | 47,88 | 48,52 | 1,34% | 7.248,00 |
| 16.05.2022 | 48,30 | 48,30 | 47,12 | 47,88 | -0,46% | 42.781,00 |
| 13.05.2022 | 47,00 | 48,10 | 46,92 | 48,10 | 3,13% | 31.998,00 |
| 12.05.2022 | 46,46 | 46,74 | 45,18 | 46,64 | -0,64% | 80.761,00 |
| 11.05.2022 | 48,00 | 48,14 | 46,62 | 46,94 | -2,00% | 73.428,00 |
| 10.05.2022 | 47,84 | 48,14 | 47,60 | 47,90 | 0,46% | 46.308,00 |
| 09.05.2022 | 47,98 | 48,16 | 47,60 | 47,68 | -0,29% | 36.844,00 |
| 06.05.2022 | 48,00 | 48,02 | 46,98 | 47,82 | -0,54% | 70.122,00 |
| 05.05.2022 | 50,00 | 50,65 | 47,98 | 48,08 | -2,75% | 64.936,00 |
| 04.05.2022 | 48,50 | 49,88 | 48,50 | 49,44 | 1,27% | 48.169,00 |
| 03.05.2022 | 48,18 | 49,08 | 47,84 | 48,82 | 2,74% | 73.322,00 |
| 02.05.2022 | 48,14 | 48,38 | 46,90 | 47,52 | -1,41% | 105.726,00 |
| 29.04.2022 | 49,20 | 50,30 | 48,16 | 48,20 | -0,58% | 108.276,00 |
| 28.04.2022 | 52,10 | 54,00 | 48,02 | 48,48 | -6,95% | 282.981,00 |
| 27.04.2022 | 52,20 | 52,65 | 51,80 | 52,10 | -0,76% | 52.360,00 |
| 26.04.2022 | 52,35 | 53,45 | 52,25 | 52,50 | 0,67% | 72.227,00 |
| 25.04.2022 | 52,35 | 52,70 | 52,05 | 52,15 | -0,95% | 29.496,00 |
| 22.04.2022 | 52,45 | 53,20 | 52,15 | 52,65 | -1,22% | 60.771,00 |
| 21.04.2022 | 52,15 | 53,40 | 51,80 | 53,30 | 3,09% | 69.867,00 |
| 20.04.2022 | 51,10 | 51,80 | 50,70 | 51,70 | 1,67% | 36.446,00 |
| 19.04.2022 | 50,65 | 51,00 | 50,00 | 50,85 | 0,49% | 38.283,00 |
| 14.04.2022 | 50,60 | 50,65 | 50,05 | 50,60 | 0,60% | 24.949,00 |
| 13.04.2022 | 51,10 | 51,10 | 49,86 | 50,30 | -1,18% | 47.850,00 |
| 12.04.2022 | 50,85 | 51,20 | 50,30 | 50,90 | -0,10% | 38.081,00 |
| 11.04.2022 | 51,10 | 51,30 | 50,45 | 50,95 | -0,59% | 34.958,00 |
| 08.04.2022 | 50,75 | 51,45 | 50,45 | 51,25 | 1,59% | 58.240,00 |
| 07.04.2022 | 50,60 | 51,05 | 50,25 | 50,45 | 0,50% | 49.094,00 |
| 06.04.2022 | 50,85 | 51,05 | 50,05 | 50,20 | -1,08% | 47.659,00 |
| 05.04.2022 | 50,45 | 50,85 | 50,15 | 50,75 | 0,79% | 38.966,00 |
| 04.04.2022 | 49,80 | 50,55 | 49,64 | 50,35 | 1,51% | 31.504,00 |
| 01.04.2022 | 49,50 | 49,96 | 48,96 | 49,60 | 0,40% | 38.732,00 |
| 31.03.2022 | 50,85 | 51,05 | 49,40 | 49,40 | -3,04% | 45.682,00 |
| 30.03.2022 | 51,30 | 51,55 | 50,65 | 50,95 | -0,68% | 56.031,00 |
| 29.03.2022 | 50,35 | 51,45 | 50,35 | 51,30 | 2,60% | 61.854,00 |
| 28.03.2022 | 50,60 | 51,15 | 49,96 | 50,00 | -0,99% | 59.078,00 |
| 25.03.2022 | 50,00 | 50,60 | 49,94 | 50,50 | 1,53% | 74.662,00 |
| 24.03.2022 | 49,70 | 50,60 | 49,68 | 49,74 | 0,32% | 69.766,00 |
| 23.03.2022 | 50,40 | 50,60 | 49,46 | 49,58 | -1,53% | 41.765,00 |
| 22.03.2022 | 49,70 | 50,35 | 49,60 | 50,35 | 1,23% | 57.954,00 |
| 21.03.2022 | 49,92 | 50,15 | 49,38 | 49,74 | -0,08% | 43.238,00 |
| 18.03.2022 | 49,74 | 50,00 | 49,40 | 49,78 | 0,40% | 117.649,00 |
| 17.03.2022 | 50,10 | 50,35 | 49,12 | 49,58 | -0,64% | 49.580,00 |
| 16.03.2022 | 49,20 | 50,00 | 48,92 | 49,90 | 1,63% | 98.709,00 |
| 15.03.2022 | 49,48 | 49,50 | 48,68 | 49,10 | -0,97% | 55.201,00 |
| 14.03.2022 | 49,26 | 49,78 | 48,80 | 49,58 | 1,60% | 78.615,00 |
| 11.03.2022 | 48,60 | 49,44 | 48,18 | 48,80 | 0,41% | 94.487,00 |
| 10.03.2022 | 49,62 | 49,66 | 48,18 | 48,60 | -1,82% | 139.949,00 |
| 09.03.2022 | 49,82 | 49,82 | 48,14 | 49,50 | 3,30% | 237.018,00 |
| 08.03.2022 | 48,14 | 49,28 | 47,64 | 47,92 | -1,52% | 121.749,00 |
| 07.03.2022 | 48,76 | 49,36 | 48,08 | 48,66 | -2,68% | 167.678,00 |
| 04.03.2022 | 50,25 | 50,70 | 49,84 | 50,00 | -1,28% | 115.574,00 |
| 03.03.2022 | 51,15 | 51,55 | 50,40 | 50,65 | -1,36% | 112.025,00 |
| 02.03.2022 | 51,85 | 52,85 | 51,00 | 51,35 | -1,63% | 119.700,00 |
| 01.03.2022 | 52,90 | 52,95 | 51,70 | 52,20 | -1,69% | 117.789,00 |
| 28.02.2022 | 52,00 | 53,10 | 50,45 | 53,10 | 0,19% | 141.696,00 |
| 25.02.2022 | 53,75 | 54,65 | 52,20 | 53,00 | -0,56% | 119.908,00 |
| 24.02.2022 | 52,30 | 53,75 | 51,95 | 53,30 | -1,57% | 232.663,00 |
| 23.02.2022 | 54,00 | 54,45 | 53,90 | 54,15 | 0,46% | 73.741,00 |
| 22.02.2022 | 52,00 | 54,20 | 52,00 | 53,90 | 0,56% | 84.254,00 |
| 21.02.2022 | 53,95 | 54,15 | 52,60 | 53,60 | -0,09% | 47.094,00 |
| 18.02.2022 | 54,70 | 54,70 | 53,55 | 53,65 | -1,56% | 36.524,00 |
| 17.02.2022 | 55,05 | 55,25 | 54,40 | 54,50 | -0,37% | 23.694,00 |
| 16.02.2022 | 55,75 | 55,90 | 54,65 | 54,70 | -1,80% | 50.860,00 |
| 15.02.2022 | 54,10 | 55,95 | 53,95 | 55,70 | 3,15% | 66.578,00 |
| 14.02.2022 | 54,50 | 54,90 | 53,90 | 54,00 | -2,96% | 81.333,00 |
| 11.02.2022 | 55,50 | 55,75 | 55,15 | 55,65 | -0,45% | 33.910,00 |
| 10.02.2022 | 56,00 | 56,20 | 55,35 | 55,90 | 0,09% | 48.718,00 |
| 09.02.2022 | 55,00 | 56,15 | 55,00 | 55,85 | 1,73% | 43.856,00 |
| 08.02.2022 | 55,00 | 55,10 | 54,30 | 54,90 | -0,09% | 33.922,00 |
| 07.02.2022 | 55,10 | 55,30 | 54,45 | 54,95 | 0,46% | 37.720,00 |
| 04.02.2022 | 55,60 | 55,75 | 54,70 | 54,70 | -1,35% | 51.004,00 |
| 03.02.2022 | 55,55 | 56,45 | 55,45 | 55,45 | -0,72% | 37.119,00 |
| 02.02.2022 | 56,25 | 56,40 | 55,70 | 55,85 | -0,09% | 27.566,00 |
| 01.02.2022 | 55,85 | 56,50 | 55,70 | 55,90 | -0,89% | 51.321,00 |
| 31.01.2022 | 56,45 | 56,60 | 55,80 | 56,40 | 0,45% | 54.646,00 |
| 28.01.2022 | 56,00 | 56,35 | 55,15 | 56,15 | 0,99% | 44.327,00 |
| 27.01.2022 | 54,50 | 55,80 | 54,50 | 55,60 | 1,28% | 50.835,00 |
| 26.01.2022 | 54,40 | 55,45 | 54,25 | 54,90 | 1,48% | 32.926,00 |
| 25.01.2022 | 54,45 | 54,65 | 53,70 | 54,10 | 0,09% | 48.978,00 |
| 24.01.2022 | 55,55 | 55,75 | 53,65 | 54,05 | -3,05% | 71.378,00 |
| 21.01.2022 | 56,40 | 56,60 | 55,10 | 55,75 | -1,76% | 47.165,00 |
| 20.01.2022 | 55,75 | 56,85 | 55,70 | 56,75 | 1,98% | 49.551,00 |
| 19.01.2022 | 54,75 | 56,00 | 54,70 | 55,65 | 0,72% | 47.350,00 |
| 18.01.2022 | 55,55 | 55,55 | 54,85 | 55,25 | -0,36% | 88.735,00 |
| 17.01.2022 | 55,95 | 55,95 | 55,10 | 55,45 | -0,18% | 42.200,00 |
| 14.01.2022 | 55,55 | 55,80 | 55,20 | 55,55 | -0,18% | 54.184,00 |
| 13.01.2022 | 56,55 | 56,55 | 55,55 | 55,65 | -0,89% | 35.485,00 |
| 12.01.2022 | 56,35 | 56,60 | 55,90 | 56,15 | 0,27% | 53.956,00 |
| 11.01.2022 | 55,95 | 56,10 | 55,45 | 56,00 | 0,72% | 58.085,00 |
| 10.01.2022 | 57,00 | 57,15 | 55,60 | 55,60 | -2,03% | 66.942,00 |
| 07.01.2022 | 57,60 | 57,65 | 56,75 | 56,75 | -1,48% | 61.847,00 |
| 06.01.2022 | 58,25 | 58,35 | 57,55 | 57,60 | -1,79% | 48.892,00 |
| 05.01.2022 | 59,55 | 59,55 | 58,65 | 58,65 | -1,01% | 39.174,00 |
| 04.01.2022 | 58,15 | 59,70 | 58,00 | 59,25 | 2,51% | 88.738,00 |
| 03.01.2022 | 59,55 | 59,65 | 57,65 | 57,80 | -2,28% | 112.152,00 |
| 30.12.2021 | 59,00 | 59,30 | 58,70 | 59,15 | 0,25% | 22.698,00 |
| 29.12.2021 | 58,55 | 59,00 | 58,50 | 59,00 | 1,11% | 35.290,00 |
| 28.12.2021 | 58,45 | 58,70 | 58,25 | 58,35 | 0,09% | 17.135,00 |
| 27.12.2021 | 58,55 | 58,70 | 58,30 | 58,30 | -0,51% | 19.011,00 |
| 23.12.2021 | 58,65 | 58,65 | 58,05 | 58,60 | 0,51% | 23.699,00 |