42,150€
-1,29%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 43,00 | 43,05 | 42,15 | 42,23 | -1,11% | 100,00 |
| 24.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 0,83% | - |
| 23.04.2024 | 42,10 | 42,35 | 42,10 | 42,35 | 0,24% | 150,00 |
| 22.04.2024 | 41,85 | 42,25 | 41,85 | 42,25 | 0,96% | 50,00 |
| 19.04.2024 | 41,80 | 41,85 | 41,80 | 41,85 | -0,36% | 52,00 |
| 18.04.2024 | 41,55 | 42,00 | 41,55 | 42,00 | 1,82% | 200,00 |
| 17.04.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -0,96% | - |
| 16.04.2024 | 41,05 | 41,65 | 41,05 | 41,65 | -0,12% | 100,00 |
| 15.04.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,36% | - |
| 12.04.2024 | 41,95 | 41,95 | 41,85 | 41,85 | 0,72% | 25,00 |
| 11.04.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 0,00% | - |
| 10.04.2024 | 41,10 | 41,55 | 41,10 | 41,55 | -0,36% | 160,00 |
| 09.04.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -1,07% | - |
| 08.04.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,00% | 16,00 |
| 05.04.2024 | 41,70 | 42,15 | 41,70 | 42,15 | 1,08% | 55,00 |
| 04.04.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,60% | - |
| 03.04.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -0,71% | - |
| 02.04.2024 | 42,25 | 42,25 | 42,25 | 42,25 | -0,59% | 115,00 |
| 28.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,43% | - |
| 27.03.2024 | 42,32 | 42,32 | 42,32 | 42,32 | -0,38% | - |
| 26.03.2024 | 42,32 | 42,56 | 42,32 | 42,48 | 1,48% | 366,00 |
| 25.03.2024 | 41,70 | 41,86 | 41,70 | 41,86 | 0,29% | 100,00 |
| 22.03.2024 | 42,06 | 42,06 | 41,74 | 41,74 | -0,38% | 164,00 |
| 21.03.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,67% | - |
| 20.03.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -0,67% | - |
| 19.03.2024 | 42,02 | 42,02 | 41,90 | 41,90 | -0,48% | 100,00 |
| 18.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,71% | - |
| 15.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,33% | - |
| 14.03.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -0,84% | - |
| 13.03.2024 | 42,86 | 42,86 | 42,62 | 42,62 | 2,01% | 80,00 |
| 12.03.2024 | 41,80 | 41,80 | 41,78 | 41,78 | 0,05% | 140,00 |
| 11.03.2024 | 41,12 | 41,76 | 41,12 | 41,76 | 1,46% | 100,00 |
| 08.03.2024 | 41,10 | 41,16 | 41,10 | 41,16 | -0,10% | 150,00 |
| 07.03.2024 | 41,08 | 41,20 | 41,08 | 41,20 | -1,53% | 126,00 |
| 06.03.2024 | 41,88 | 41,88 | 41,84 | 41,84 | 0,72% | 120,00 |
| 05.03.2024 | 42,30 | 42,30 | 41,54 | 41,54 | -1,47% | 180,00 |
| 04.03.2024 | 42,30 | 42,30 | 42,16 | 42,16 | 0,38% | 38,00 |
| 01.03.2024 | 43,38 | 43,38 | 42,00 | 42,00 | -2,05% | 390,00 |
| 29.02.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -1,74% | - |
| 28.02.2024 | 43,42 | 43,64 | 43,42 | 43,64 | 0,88% | 30,00 |
| 27.02.2024 | 43,30 | 43,30 | 43,26 | 43,26 | -1,19% | 25,00 |
| 26.02.2024 | 43,84 | 43,84 | 43,78 | 43,78 | 0,09% | 20,00 |
| 23.02.2024 | 43,80 | 43,80 | 43,74 | 43,74 | -1,49% | 35,00 |
| 22.02.2024 | 43,76 | 44,40 | 43,48 | 44,40 | 1,93% | 115,00 |
| 21.02.2024 | 43,54 | 43,56 | 43,54 | 43,56 | -0,18% | 75,00 |
| 20.02.2024 | 43,48 | 43,64 | 43,48 | 43,64 | -0,59% | 70,00 |
| 19.02.2024 | 43,86 | 43,92 | 43,86 | 43,90 | 0,32% | 95,00 |
| 16.02.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -1,40% | - |
| 15.02.2024 | 44,38 | 44,38 | 44,38 | 44,38 | 1,98% | - |
| 14.02.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -1,32% | 14,00 |
| 13.02.2024 | 44,26 | 44,48 | 44,10 | 44,10 | 0,82% | 326,00 |
| 12.02.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -1,66% | 20,00 |
| 09.02.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -0,76% | 150,00 |
| 08.02.2024 | 45,08 | 45,20 | 44,82 | 44,82 | -0,27% | 30,00 |
| 07.02.2024 | 44,94 | 44,94 | 44,94 | 44,94 | -0,40% | 180,00 |
| 06.02.2024 | 45,44 | 45,44 | 45,12 | 45,12 | -0,18% | 135,00 |
| 05.02.2024 | 45,14 | 45,20 | 45,14 | 45,20 | -0,18% | 620,00 |
| 02.02.2024 | 45,48 | 45,84 | 45,00 | 45,28 | -1,18% | 280,00 |
| 01.02.2024 | 47,88 | 47,88 | 45,82 | 45,82 | -4,54% | 16,00 |
| 31.01.2024 | 48,26 | 48,26 | 48,00 | 48,00 | -0,74% | 40,00 |
| 30.01.2024 | 48,02 | 48,36 | 48,02 | 48,36 | 1,77% | 32,00 |
| 29.01.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -0,63% | - |
| 26.01.2024 | 46,84 | 47,82 | 46,84 | 47,82 | 1,57% | 25,00 |
| 25.01.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -1,09% | - |
| 24.01.2024 | 47,14 | 47,60 | 47,14 | 47,60 | -0,42% | 5,00 |
| 23.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,93% | - |
| 22.01.2024 | 47,96 | 48,74 | 47,96 | 48,74 | 2,48% | 284,00 |
| 19.01.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 0,21% | 40,00 |
| 18.01.2024 | 47,46 | 47,46 | 47,46 | 47,46 | 0,08% | - |
| 17.01.2024 | 47,42 | 47,42 | 47,42 | 47,42 | -0,75% | - |
| 16.01.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -0,67% | - |
| 15.01.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,87% | - |
| 12.01.2024 | 47,42 | 48,52 | 47,42 | 48,52 | 1,34% | 70,00 |
| 11.01.2024 | 47,26 | 47,88 | 47,26 | 47,88 | 0,38% | 180,00 |
| 10.01.2024 | 47,92 | 47,92 | 47,10 | 47,70 | 0,93% | 125,00 |
| 09.01.2024 | 47,32 | 47,32 | 47,26 | 47,26 | 0,72% | 300,00 |
| 08.01.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 0,39% | 11,00 |
| 05.01.2024 | 46,46 | 46,74 | 46,46 | 46,74 | 0,30% | 2,00 |
| 04.01.2024 | 47,02 | 47,02 | 46,60 | 46,60 | -1,06% | 200,00 |
| 03.01.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -2,69% | - |
| 02.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,70% | - |
| 29.12.2023 | 48,74 | 48,74 | 48,74 | 48,74 | -0,77% | - |
| 28.12.2023 | 48,66 | 49,12 | 48,66 | 49,12 | 2,29% | 2,00 |
| 27.12.2023 | 47,88 | 48,02 | 47,84 | 48,02 | -0,58% | 65,00 |
| 22.12.2023 | 48,30 | 48,30 | 48,30 | 48,30 | -0,45% | - |
| 21.12.2023 | 48,78 | 48,78 | 48,52 | 48,52 | 0,25% | 590,00 |
| 20.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -2,69% | - |
| 19.12.2023 | 49,74 | 49,74 | 49,74 | 49,74 | 2,43% | - |
| 18.12.2023 | 48,74 | 48,78 | 48,56 | 48,56 | -0,78% | 580,00 |
| 15.12.2023 | 48,80 | 49,06 | 48,80 | 48,94 | -0,65% | 69,00 |
| 14.12.2023 | 48,92 | 49,26 | 48,92 | 49,26 | 3,49% | 350,00 |
| 13.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -0,08% | - |
| 12.12.2023 | 47,64 | 47,64 | 47,64 | 47,64 | 0,51% | - |
| 11.12.2023 | 47,00 | 47,48 | 46,96 | 47,40 | 2,46% | 1.556,00 |
| 08.12.2023 | 46,26 | 46,26 | 46,26 | 46,26 | 0,39% | - |
| 07.12.2023 | 46,32 | 46,32 | 46,04 | 46,08 | 0,04% | 32,00 |
| 06.12.2023 | 46,12 | 46,12 | 46,06 | 46,06 | -0,82% | 7,00 |
| 05.12.2023 | 46,10 | 46,44 | 46,10 | 46,44 | -0,94% | 102,00 |
| 04.12.2023 | 46,80 | 46,96 | 46,80 | 46,88 | -2,90% | 220,00 |
| 01.12.2023 | 48,28 | 48,28 | 48,28 | 48,28 | 0,84% | - |