41,925€
0,54%
Echtzeit-Aktienkurs Fielmann Group AG
Bid:
Ask:
Aktienkurse zur Fielmann Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,73 | 42,00 | 41,60 | 41,93 | 0,18% | - |
| 18.04.2024 | 42,00 | 42,13 | 41,55 | 41,85 | 0,00% | 2.450,00 |
| 17.04.2024 | 41,58 | 42,03 | 41,35 | 41,85 | 0,54% | 1.683,00 |
| 16.04.2024 | 41,60 | 41,80 | 41,23 | 41,63 | 0,18% | 4.540,00 |
| 15.04.2024 | 41,88 | 42,15 | 41,55 | 41,55 | -0,36% | 1.264,00 |
| 12.04.2024 | 42,13 | 42,13 | 41,55 | 41,70 | -0,83% | 3.995,00 |
| 11.04.2024 | 41,65 | 42,20 | 41,60 | 42,05 | 1,08% | 1.127,00 |
| 10.04.2024 | 41,78 | 41,90 | 41,15 | 41,60 | -0,18% | 771,00 |
| 09.04.2024 | 41,93 | 41,93 | 41,60 | 41,68 | -0,54% | 2.860,00 |
| 08.04.2024 | 42,35 | 42,38 | 41,88 | 41,90 | -0,95% | - |
| 05.04.2024 | 41,90 | 42,45 | 41,85 | 42,30 | 0,77% | 3.368,00 |
| 04.04.2024 | 41,98 | 42,45 | 41,93 | 41,98 | 0,06% | 616,00 |
| 03.04.2024 | 42,23 | 42,45 | 41,75 | 41,95 | -1,06% | 8.069,00 |
| 02.04.2024 | 42,65 | 42,70 | 42,13 | 42,40 | -0,42% | 5.200,00 |
| 28.03.2024 | 42,66 | 42,75 | 42,36 | 42,58 | -0,30% | 4.720,00 |
| 27.03.2024 | 42,26 | 42,87 | 42,26 | 42,71 | 0,92% | 1.400,00 |
| 26.03.2024 | 42,49 | 42,88 | 42,23 | 42,32 | -0,24% | 1.712,00 |
| 25.03.2024 | 41,79 | 42,52 | 41,70 | 42,42 | 1,48% | 6.373,00 |
| 22.03.2024 | 42,24 | 42,24 | 41,60 | 41,80 | -0,81% | 1.219,00 |
| 21.03.2024 | 42,18 | 42,31 | 41,86 | 42,14 | -0,07% | 3.372,00 |
| 20.03.2024 | 41,96 | 42,18 | 41,62 | 42,17 | 0,64% | - |
| 19.03.2024 | 42,34 | 42,34 | 41,83 | 41,90 | -0,78% | 150,00 |
| 18.03.2024 | 42,32 | 42,50 | 41,92 | 42,23 | -0,28% | 2.519,00 |
| 15.03.2024 | 42,37 | 42,56 | 42,25 | 42,35 | 0,09% | 1.918,00 |
| 14.03.2024 | 42,63 | 42,73 | 42,20 | 42,31 | -0,70% | 3.100,00 |
| 13.03.2024 | 42,96 | 43,24 | 42,39 | 42,61 | -0,61% | - |
| 12.03.2024 | 41,89 | 43,04 | 41,61 | 42,87 | 2,44% | 13.600,00 |
| 11.03.2024 | 41,22 | 41,92 | 41,11 | 41,85 | 1,38% | 6.150,00 |
| 08.03.2024 | 41,23 | 41,39 | 40,95 | 41,28 | -0,19% | 5.600,00 |
| 07.03.2024 | 41,37 | 41,50 | 40,86 | 41,36 | -0,27% | 1.304,00 |
| 06.03.2024 | 41,98 | 41,98 | 41,26 | 41,47 | -1,24% | 4.932,00 |
| 05.03.2024 | 42,11 | 42,20 | 41,52 | 41,99 | -0,54% | 5.040,00 |
| 04.03.2024 | 42,75 | 42,76 | 41,95 | 42,22 | -0,24% | 2.442,00 |
| 01.03.2024 | 43,72 | 44,01 | 42,10 | 42,32 | -3,49% | 1.018,00 |
| 29.02.2024 | 43,35 | 45,11 | 42,75 | 43,85 | -1,02% | 14.410,00 |
| 28.02.2024 | 43,60 | 44,40 | 43,42 | 44,30 | 1,82% | - |
| 27.02.2024 | 43,62 | 43,87 | 43,30 | 43,51 | -0,37% | 11.720,00 |
| 26.02.2024 | 43,59 | 43,94 | 43,56 | 43,67 | -0,23% | 2.200,00 |
| 23.02.2024 | 44,27 | 44,27 | 43,63 | 43,77 | -1,11% | 835,00 |
| 22.02.2024 | 43,83 | 44,31 | 43,49 | 44,26 | 0,98% | 3.367,00 |
| 21.02.2024 | 43,73 | 44,20 | 43,39 | 43,83 | 0,41% | 3.010,00 |
| 20.02.2024 | 44,09 | 44,16 | 43,31 | 43,65 | -0,95% | 3.050,00 |
| 19.02.2024 | 44,08 | 44,37 | 43,66 | 44,07 | -0,34% | 7.819,00 |
| 16.02.2024 | 43,53 | 44,81 | 43,37 | 44,22 | 1,42% | 11.540,00 |
| 15.02.2024 | 44,38 | 44,63 | 43,36 | 43,60 | -1,74% | 3.235,00 |
| 14.02.2024 | 43,82 | 44,68 | 43,82 | 44,37 | 1,28% | 8.180,00 |
| 13.02.2024 | 44,53 | 44,96 | 43,14 | 43,81 | -1,82% | 1.800,00 |
| 12.02.2024 | 43,99 | 44,67 | 43,98 | 44,62 | 1,27% | 3.365,00 |
| 09.02.2024 | 44,58 | 44,87 | 43,79 | 44,06 | -1,32% | 15.180,00 |
| 08.02.2024 | 45,39 | 45,43 | 44,42 | 44,65 | -1,57% | 5.838,00 |
| 07.02.2024 | 45,22 | 45,63 | 44,99 | 45,36 | 0,60% | 3.392,00 |
| 06.02.2024 | 45,24 | 45,62 | 45,06 | 45,09 | -0,20% | 8.450,00 |
| 05.02.2024 | 45,40 | 45,76 | 44,96 | 45,18 | -0,64% | 3.425,00 |
| 02.02.2024 | 46,09 | 46,16 | 44,96 | 45,47 | -1,13% | 3.191,00 |
| 01.02.2024 | 48,22 | 48,40 | 45,56 | 45,99 | -4,41% | 1.500,00 |
| 31.01.2024 | 48,12 | 48,54 | 48,05 | 48,11 | 0,04% | - |
| 30.01.2024 | 48,15 | 48,78 | 47,86 | 48,09 | -0,21% | 1.330,00 |
| 29.01.2024 | 47,84 | 48,20 | 47,59 | 48,19 | 0,84% | 1.881,00 |
| 26.01.2024 | 47,07 | 48,01 | 47,07 | 47,79 | 1,31% | - |
| 25.01.2024 | 47,27 | 47,43 | 47,06 | 47,17 | -0,19% | - |
| 24.01.2024 | 47,32 | 47,60 | 47,15 | 47,26 | 0,06% | 3.755,00 |
| 23.01.2024 | 48,48 | 48,61 | 47,15 | 47,23 | -2,60% | 325,00 |
| 22.01.2024 | 48,05 | 48,66 | 47,88 | 48,49 | 1,13% | 3.525,00 |
| 19.01.2024 | 47,70 | 48,46 | 47,57 | 47,95 | -0,10% | - |
| 18.01.2024 | 47,22 | 48,17 | 47,12 | 48,00 | 1,44% | 5.492,00 |
| 17.01.2024 | 47,39 | 47,72 | 46,66 | 47,32 | -0,88% | 1.189,00 |
| 16.01.2024 | 48,38 | 48,38 | 47,58 | 47,74 | -1,22% | - |
| 15.01.2024 | 48,34 | 48,62 | 47,99 | 48,33 | 0,17% | 4.540,00 |
| 12.01.2024 | 47,40 | 48,52 | 47,13 | 48,25 | 1,77% | 560,00 |
| 11.01.2024 | 47,60 | 47,87 | 47,13 | 47,41 | -0,06% | 3.475,00 |
| 10.01.2024 | 48,02 | 48,17 | 47,08 | 47,44 | -1,37% | - |
| 09.01.2024 | 47,78 | 48,24 | 47,13 | 48,10 | 0,73% | 2.598,00 |
| 08.01.2024 | 46,63 | 47,77 | 46,25 | 47,75 | 2,36% | 8.100,00 |
| 05.01.2024 | 46,71 | 46,90 | 46,35 | 46,65 | -0,02% | 2.881,00 |
| 04.01.2024 | 46,49 | 47,22 | 46,37 | 46,66 | 0,00% | 1.865,00 |
| 03.01.2024 | 47,58 | 47,58 | 46,44 | 46,66 | -1,77% | 4.366,00 |
| 02.01.2024 | 48,55 | 48,87 | 47,39 | 47,50 | -2,44% | 41,00 |
| 29.12.2023 | 48,97 | 48,97 | 48,60 | 48,69 | -0,14% | 787,00 |
| 28.12.2023 | 48,79 | 49,00 | 48,44 | 48,76 | 0,23% | 3.598,00 |
| 27.12.2023 | 47,82 | 48,83 | 41,99 | 48,65 | 1,10% | 3.075,00 |
| 22.12.2023 | 48,47 | 48,69 | 48,06 | 48,12 | -0,48% | 1.854,00 |
| 21.12.2023 | 48,80 | 49,13 | 48,32 | 48,35 | -1,23% | 850,00 |
| 20.12.2023 | 49,02 | 49,21 | 48,37 | 48,95 | 0,08% | 88,00 |
| 19.12.2023 | 48,98 | 50,35 | 48,85 | 48,91 | -0,10% | 4.332,00 |
| 18.12.2023 | 49,10 | 49,45 | 48,40 | 48,96 | -0,51% | 2.490,00 |
| 15.12.2023 | 48,32 | 49,30 | 48,25 | 49,21 | 2,01% | 8.860,00 |
| 14.12.2023 | 48,33 | 49,57 | 48,00 | 48,24 | 0,84% | 7.350,00 |
| 13.12.2023 | 47,12 | 48,33 | 47,12 | 47,84 | 1,21% | 12.660,00 |
| 12.12.2023 | 47,45 | 48,03 | 47,15 | 47,27 | -0,69% | 2.686,00 |
| 11.12.2023 | 46,96 | 47,60 | 46,56 | 47,60 | 1,60% | 6.416,00 |
| 08.12.2023 | 46,18 | 46,97 | 46,18 | 46,85 | 1,19% | - |
| 07.12.2023 | 46,38 | 46,50 | 45,94 | 46,30 | -0,17% | 2.260,00 |
| 06.12.2023 | 46,70 | 46,90 | 45,78 | 46,38 | -0,41% | 195,00 |
| 05.12.2023 | 46,51 | 46,70 | 46,06 | 46,57 | 0,04% | 1.428,00 |
| 04.12.2023 | 47,02 | 47,23 | 46,25 | 46,55 | -0,58% | 3.728,00 |
| 01.12.2023 | 48,56 | 48,56 | 46,63 | 46,82 | -3,26% | 4.000,00 |
| 30.11.2023 | 47,98 | 48,88 | 47,85 | 48,40 | 1,00% | 3.165,00 |
| 29.11.2023 | 47,50 | 48,34 | 47,34 | 47,92 | 0,76% | 3.940,00 |
| 28.11.2023 | 47,37 | 47,59 | 46,97 | 47,56 | 0,51% | 4.000,00 |
| 27.11.2023 | 46,86 | 47,46 | 46,69 | 47,32 | 0,83% | 7.070,00 |