19,923€
0,57%
Echtzeit-Aktienkurs Getinge AB
Bid:
Ask:
Aktienkurse zur Getinge AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,12 | 20,54 | 19,90 | 19,91 | -0,78% | - |
| 23.04.2024 | 20,19 | 20,42 | 19,59 | 20,07 | -0,50% | - |
| 22.04.2024 | 18,37 | 20,25 | 18,19 | 20,17 | 10,55% | - |
| 19.04.2024 | 17,67 | 18,32 | 17,60 | 18,24 | 1,57% | - |
| 18.04.2024 | 18,42 | 18,45 | 17,75 | 17,96 | -1,43% | - |
| 17.04.2024 | 18,56 | 18,62 | 18,18 | 18,22 | -2,29% | - |
| 16.04.2024 | 18,32 | 18,71 | 18,25 | 18,65 | 1,43% | - |
| 15.04.2024 | 18,27 | 18,79 | 18,06 | 18,38 | 1,91% | - |
| 12.04.2024 | 18,66 | 18,94 | 18,01 | 18,04 | -2,86% | - |
| 11.04.2024 | 18,45 | 18,60 | 18,21 | 18,57 | 0,79% | - |
| 10.04.2024 | 19,04 | 19,20 | 18,36 | 18,43 | -2,72% | - |
| 09.04.2024 | 18,99 | 19,12 | 18,84 | 18,94 | -0,26% | - |
| 08.04.2024 | 18,28 | 19,11 | 18,24 | 18,99 | 3,90% | - |
| 05.04.2024 | 17,92 | 18,31 | 17,92 | 18,28 | 1,30% | - |
| 04.04.2024 | 18,15 | 18,49 | 18,00 | 18,04 | -0,55% | - |
| 03.04.2024 | 17,98 | 18,17 | 17,88 | 18,14 | 0,67% | - |
| 02.04.2024 | 18,58 | 18,71 | 17,90 | 18,02 | -3,44% | - |
| 28.03.2024 | 18,94 | 18,94 | 18,49 | 18,67 | -1,47% | - |
| 27.03.2024 | 18,35 | 18,98 | 18,32 | 18,94 | 3,37% | - |
| 26.03.2024 | 18,59 | 18,59 | 18,11 | 18,33 | -1,08% | - |
| 25.03.2024 | 18,23 | 18,86 | 18,16 | 18,53 | 1,60% | - |
| 22.03.2024 | 18,12 | 18,51 | 17,99 | 18,23 | 0,39% | - |
| 21.03.2024 | 18,47 | 18,50 | 17,93 | 18,16 | -1,22% | - |
| 20.03.2024 | 18,36 | 18,56 | 18,04 | 18,39 | 0,21% | - |
| 19.03.2024 | 18,26 | 18,55 | 18,26 | 18,35 | -0,05% | - |
| 18.03.2024 | 19,01 | 19,06 | 18,19 | 18,36 | -3,32% | - |
| 15.03.2024 | 18,99 | 19,27 | 18,80 | 18,99 | -0,16% | - |
| 14.03.2024 | 18,98 | 19,26 | 18,89 | 19,02 | -0,13% | - |
| 13.03.2024 | 18,60 | 19,07 | 18,51 | 19,05 | 2,34% | - |
| 12.03.2024 | 18,55 | 18,79 | 18,42 | 18,61 | 0,68% | - |
| 11.03.2024 | 18,47 | 18,60 | 18,35 | 18,49 | -0,42% | - |
| 08.03.2024 | 18,41 | 18,82 | 18,37 | 18,56 | 0,80% | - |
| 07.03.2024 | 18,04 | 18,63 | 17,89 | 18,42 | 1,80% | - |
| 06.03.2024 | 18,13 | 18,18 | 17,94 | 18,09 | 0,10% | - |
| 05.03.2024 | 18,03 | 18,16 | 17,90 | 18,07 | -0,20% | - |
| 04.03.2024 | 18,55 | 18,55 | 17,82 | 18,11 | -2,44% | - |
| 01.03.2024 | 18,39 | 18,56 | 18,23 | 18,56 | 1,16% | - |
| 29.02.2024 | 18,31 | 18,51 | 18,23 | 18,35 | 0,30% | - |
| 28.02.2024 | 18,62 | 18,65 | 18,18 | 18,29 | -1,84% | - |
| 27.02.2024 | 18,79 | 18,84 | 18,60 | 18,64 | -0,58% | - |
| 26.02.2024 | 18,70 | 18,85 | 18,64 | 18,74 | 0,07% | - |
| 23.02.2024 | 18,71 | 18,79 | 18,59 | 18,73 | 0,04% | - |
| 22.02.2024 | 18,76 | 18,93 | 18,61 | 18,72 | 0,34% | - |
| 21.02.2024 | 18,69 | 18,77 | 18,45 | 18,66 | -0,03% | - |
| 20.02.2024 | 18,33 | 18,68 | 18,31 | 18,67 | 1,70% | - |
| 19.02.2024 | 18,20 | 18,45 | 18,08 | 18,35 | 0,92% | - |
| 16.02.2024 | 18,09 | 18,38 | 18,01 | 18,19 | 0,70% | - |
| 15.02.2024 | 17,63 | 18,07 | 17,53 | 18,06 | 2,56% | - |
| 14.02.2024 | 17,28 | 17,63 | 17,25 | 17,61 | 2,19% | - |
| 13.02.2024 | 17,61 | 17,66 | 17,15 | 17,23 | -2,23% | - |
| 12.02.2024 | 17,32 | 17,68 | 17,29 | 17,62 | 1,67% | - |
| 09.02.2024 | 17,27 | 17,48 | 17,27 | 17,33 | 0,31% | - |
| 08.02.2024 | 17,43 | 17,50 | 17,24 | 17,28 | -0,80% | - |
| 07.02.2024 | 17,72 | 17,72 | 17,30 | 17,42 | -1,19% | - |
| 06.02.2024 | 17,14 | 17,71 | 17,02 | 17,63 | 3,46% | - |
| 05.02.2024 | 17,58 | 17,61 | 16,97 | 17,04 | -3,29% | - |
| 02.02.2024 | 17,58 | 18,12 | 17,53 | 17,62 | 0,31% | - |
| 01.02.2024 | 19,74 | 19,76 | 17,09 | 17,57 | -11,49% | - |
| 31.01.2024 | 19,60 | 19,98 | 19,59 | 19,85 | 1,04% | - |
| 30.01.2024 | 19,86 | 20,05 | 19,52 | 19,64 | -0,67% | - |
| 29.01.2024 | 19,90 | 19,93 | 19,44 | 19,77 | -0,38% | - |
| 26.01.2024 | 19,68 | 19,96 | 19,64 | 19,85 | 0,51% | - |
| 25.01.2024 | 19,48 | 19,75 | 19,29 | 19,75 | 1,45% | - |
| 24.01.2024 | 19,45 | 19,73 | 19,45 | 19,47 | 0,57% | - |
| 23.01.2024 | 19,40 | 19,55 | 19,21 | 19,36 | 0,09% | - |
| 22.01.2024 | 19,20 | 19,53 | 19,19 | 19,34 | 0,80% | - |
| 19.01.2024 | 19,33 | 19,49 | 19,02 | 19,19 | -0,77% | - |
| 18.01.2024 | 19,40 | 19,48 | 19,15 | 19,33 | -0,15% | - |
| 17.01.2024 | 19,35 | 19,38 | 19,16 | 19,36 | -0,75% | - |
| 16.01.2024 | 19,55 | 19,68 | 19,26 | 19,51 | -0,82% | - |
| 15.01.2024 | 20,32 | 20,35 | 19,63 | 19,67 | -3,01% | 30,00 |
| 12.01.2024 | 20,21 | 20,43 | 20,14 | 20,28 | 0,55% | - |
| 11.01.2024 | 20,61 | 20,65 | 20,02 | 20,17 | -1,63% | - |
| 10.01.2024 | 20,25 | 20,61 | 20,24 | 20,51 | 0,96% | 300,00 |
| 09.01.2024 | 20,32 | 20,45 | 20,16 | 20,31 | -0,22% | - |
| 08.01.2024 | 19,79 | 20,37 | 19,56 | 20,36 | 2,63% | - |
| 05.01.2024 | 19,68 | 19,86 | 19,51 | 19,83 | 0,63% | - |
| 04.01.2024 | 19,88 | 19,97 | 19,67 | 19,71 | -0,35% | - |
| 03.01.2024 | 20,82 | 20,91 | 19,75 | 19,78 | -4,98% | 65,00 |
| 02.01.2024 | 20,17 | 20,90 | 20,14 | 20,82 | 2,41% | - |
| 29.12.2023 | 20,34 | 20,43 | 20,21 | 20,33 | 0,10% | - |
| 28.12.2023 | 20,48 | 20,48 | 20,26 | 20,31 | -0,64% | - |
| 27.12.2023 | 20,53 | 20,67 | 20,25 | 20,44 | 0,15% | - |
| 22.12.2023 | 20,15 | 20,53 | 20,07 | 20,41 | 0,82% | - |
| 21.12.2023 | 19,78 | 20,30 | 19,70 | 20,24 | 3,01% | - |
| 20.12.2023 | 20,19 | 20,35 | 19,64 | 19,65 | -2,66% | - |
| 19.12.2023 | 20,24 | 20,37 | 20,02 | 20,19 | -0,37% | - |
| 18.12.2023 | 20,48 | 20,57 | 20,12 | 20,26 | -1,36% | - |
| 15.12.2023 | 20,61 | 20,69 | 20,34 | 20,54 | -0,22% | - |
| 14.12.2023 | 20,17 | 20,66 | 19,87 | 20,59 | 2,76% | - |
| 13.12.2023 | 19,66 | 20,04 | 19,58 | 20,03 | 1,65% | - |
| 12.12.2023 | 19,95 | 20,04 | 19,62 | 19,71 | -1,08% | - |
| 11.12.2023 | 20,59 | 20,66 | 19,76 | 19,92 | -3,33% | - |
| 08.12.2023 | 20,62 | 21,22 | 20,27 | 20,61 | -0,02% | - |
| 07.12.2023 | 20,40 | 20,71 | 20,39 | 20,62 | 0,54% | - |
| 06.12.2023 | 20,14 | 23,97 | 20,04 | 20,51 | 2,46% | - |
| 05.12.2023 | 19,99 | 20,27 | 14,40 | 20,01 | -0,38% | - |
| 04.12.2023 | 20,10 | 20,59 | 19,90 | 20,09 | 1,06% | - |
| 01.12.2023 | 19,63 | 20,15 | 19,56 | 19,88 | 1,49% | - |
| 30.11.2023 | 19,88 | 19,99 | 19,38 | 19,59 | -1,33% | - |