20,120€
2,18%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,63% | - |
| 25.04.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -2,91% | - |
| 24.04.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 0,35% | - |
| 23.04.2024 | 19,90 | 20,21 | 19,90 | 20,21 | 11,47% | 500,00 |
| 22.04.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 2,95% | - |
| 19.04.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -3,00% | - |
| 18.04.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -1,41% | - |
| 17.04.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 1,32% | - |
| 16.04.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 1,25% | - |
| 15.04.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -2,42% | - |
| 12.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,68% | - |
| 11.04.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -2,51% | - |
| 10.04.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,45% | - |
| 09.04.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 4,12% | - |
| 08.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,17% | - |
| 05.04.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,66% | - |
| 04.04.2024 | 17,98 | 18,23 | 17,98 | 18,23 | 2,44% | 521,00 |
| 03.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,45% | - |
| 02.04.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -1,31% | - |
| 28.03.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 2,86% | - |
| 27.03.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -1,25% | - |
| 26.03.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 1,74% | - |
| 25.03.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,50% | - |
| 22.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,88% | - |
| 21.03.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,79% | - |
| 20.03.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,77% | - |
| 19.03.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -3,54% | - |
| 18.03.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,08% | - |
| 15.03.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,08% | - |
| 14.03.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 2,28% | - |
| 13.03.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,35% | - |
| 12.03.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,03% | - |
| 11.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,44% | - |
| 08.03.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,07% | - |
| 07.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -0,94% | - |
| 06.03.2024 | 17,91 | 18,04 | 17,91 | 18,04 | 0,89% | 200,00 |
| 05.03.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -2,48% | - |
| 04.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,91% | - |
| 01.03.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -1,14% | - |
| 29.02.2024 | 18,14 | 18,38 | 18,14 | 18,38 | -0,24% | 25,00 |
| 28.02.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,78% | - |
| 27.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,05% | - |
| 26.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,19% | - |
| 23.02.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,05% | - |
| 22.02.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,27% | - |
| 21.02.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 1,54% | - |
| 20.02.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,11% | - |
| 19.02.2024 | 18,06 | 18,19 | 18,06 | 18,17 | 1,59% | 2.200,00 |
| 16.02.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 2,58% | - |
| 15.02.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 1,75% | - |
| 14.02.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,89% | - |
| 13.02.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,66% | - |
| 12.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,32% | - |
| 09.02.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -0,55% | - |
| 08.02.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,52% | - |
| 07.02.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 3,55% | - |
| 06.02.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -2,74% | - |
| 05.02.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,09% | - |
| 02.02.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -0,57% | - |
| 01.02.2024 | 19,98 | 19,98 | 17,47 | 17,47 | -10,23% | 400,00 |
| 31.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -0,64% | - |
| 30.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,48% | - |
| 29.01.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,13% | - |
| 26.01.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,72% | - |
| 25.01.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,47% | - |
| 24.01.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -0,80% | - |
| 23.01.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,84% | - |
| 22.01.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 1,30% | 90,00 |
| 19.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 18.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,08% | - |
| 17.01.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,65% | - |
| 16.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -2,86% | - |
| 15.01.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 0,69% | - |
| 12.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -1,76% | - |
| 11.01.2024 | 20,57 | 20,57 | 20,51 | 20,51 | 1,13% | 127,00 |
| 10.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,05% | - |
| 09.01.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 2,35% | - |
| 08.01.2024 | 19,58 | 19,83 | 19,58 | 19,83 | 0,53% | 90,00 |
| 05.01.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,43% | - |
| 04.01.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -4,78% | - |
| 03.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 02.01.2024 | 20,10 | 20,85 | 20,10 | 20,85 | 2,76% | 5,00 |
| 29.12.2023 | 20,36 | 20,36 | 20,29 | 20,29 | -0,69% | 200,00 |
| 28.12.2023 | 20,43 | 20,43 | 20,43 | 20,43 | 0,10% | - |
| 27.12.2023 | 20,41 | 20,41 | 20,41 | 20,41 | 1,14% | - |
| 22.12.2023 | 20,18 | 20,18 | 20,18 | 20,18 | -0,44% | - |
| 21.12.2023 | 19,82 | 20,28 | 19,82 | 20,27 | 0,55% | 5.000,00 |
| 20.12.2023 | 20,16 | 20,16 | 20,16 | 20,16 | -0,20% | - |
| 19.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,05% | - |
| 18.12.2023 | 20,54 | 20,54 | 20,21 | 20,21 | -1,22% | 300,00 |
| 15.12.2023 | 20,58 | 20,58 | 20,46 | 20,46 | 2,94% | 102,00 |
| 14.12.2023 | 19,88 | 19,88 | 19,88 | 19,88 | 0,89% | - |
| 13.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 12.12.2023 | 19,98 | 19,98 | 19,70 | 19,70 | -4,14% | 235,00 |
| 11.12.2023 | 20,55 | 20,55 | 20,55 | 20,55 | -0,96% | - |
| 08.12.2023 | 20,62 | 20,75 | 20,62 | 20,75 | 1,37% | 200,00 |
| 07.12.2023 | 20,51 | 20,51 | 20,47 | 20,47 | 2,09% | 80,00 |
| 06.12.2023 | 20,05 | 20,05 | 20,05 | 20,05 | 0,20% | - |
| 05.12.2023 | 20,01 | 20,01 | 20,01 | 20,01 | -0,30% | - |
| 04.12.2023 | 20,07 | 20,07 | 20,07 | 20,07 | 1,31% | - |