Fielmann Group AG FIE
XETR · Deutschland · Gesundheitstechnologie
€37,85-0,70 (-1,82 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37,85 | -1,82 % | €38,40 | €38,40 | €37,70 | 12,70K |
| 2026-09-30 | €38,55 | +0,65 % | €38,50 | €38,90 | €38,40 | 64,41K |
| 2026-09-29 | €38,30 | +0,52 % | €38,00 | €38,30 | €37,75 | 54,47K |
| 2026-09-28 | €38,10 | +0,93 % | €37,95 | €38,30 | €37,45 | 66,12K |
| 2026-09-25 | €37,75 | +1,21 % | €37,50 | €37,90 | €37,35 | 51,07K |
| 2026-09-24 | €37,30 | -1,45 % | €37,70 | €38,00 | €37,15 | 63,20K |
| 2026-09-23 | €37,85 | +1,88 % | €37,30 | €37,95 | €36,90 | 85,54K |
| 2026-09-22 | €37,15 | +0,13 % | €37,20 | €37,70 | €37,10 | 41,36K |
| 2026-09-21 | €37,10 | 0,00 % | €37,35 | €37,40 | €36,65 | 56,84K |
| 2026-09-18 | €37,10 | -2,24 % | €37,90 | €38,00 | €37,10 | 142,82K |
| 2026-09-17 | €37,95 | +0,13 % | €37,90 | €38,25 | €37,75 | 33,99K |
| 2026-09-16 | €37,90 | -0,26 % | €37,90 | €38,30 | €37,90 | 45,72K |
| 2026-09-15 | €38,00 | +0,13 % | €38,00 | €38,25 | €37,70 | 43,62K |
| 2026-09-14 | €37,95 | -0,52 % | €38,45 | €38,65 | €37,90 | 90,73K |
| 2026-09-11 | €38,15 | -1,80 % | €39,00 | €39,05 | €38,15 | 76,10K |
| 2026-09-10 | €38,85 | -0,13 % | €38,80 | €39,25 | €38,75 | 53,27K |
| 2026-09-09 | €38,90 | -0,77 % | €39,20 | €39,25 | €38,90 | 61,94K |
| 2026-09-08 | €39,20 | -0,13 % | €39,30 | €39,50 | €39,15 | 50,27K |
| 2026-09-07 | €39,25 | +1,03 % | €38,90 | €39,30 | €38,60 | 46,99K |
| 2026-09-04 | €38,85 | -0,89 % | €39,30 | €39,50 | €38,75 | 64,64K |
| 2026-09-03 | €39,20 | +0,26 % | €38,95 | €39,25 | €38,70 | 79,19K |
| 2026-09-02 | €39,10 | +0,64 % | €38,75 | €39,20 | €38,65 | 62,04K |
| 2026-09-01 | €38,85 | -0,64 % | €39,10 | €39,40 | €38,70 | 100,29K |
| 2026-08-31 | €39,10 | -0,51 % | €39,30 | €39,45 | €38,90 | 94,28K |
| 2026-08-28 | €39,30 | -0,63 % | €39,25 | €39,60 | €39,05 | 71,66K |
| 2026-08-27 | €39,55 | +2,20 % | €39,50 | €40,05 | €38,50 | 130,81K |
| 2026-08-26 | €38,70 | -1,40 % | €38,40 | €39,00 | €38,05 | 123,08K |
| 2026-08-25 | €39,25 | -0,38 % | €39,15 | €39,90 | €39,05 | 57,52K |
| 2026-08-24 | €39,40 | +0,90 % | €39,20 | €39,40 | €38,60 | 104,11K |
| 2026-08-21 | €39,05 | -6,58 % | €38,50 | €39,60 | €37,95 | 349,27K |
| 2026-08-20 | €41,80 | +0,12 % | €41,80 | €41,80 | €41,25 | 33,82K |
| 2026-08-19 | €41,75 | +2,20 % | €40,95 | €41,75 | €40,75 | 51,02K |
| 2026-08-18 | €40,85 | +0,99 % | €40,55 | €41,00 | €40,50 | 35,35K |
| 2026-08-17 | €40,45 | -0,61 % | €40,50 | €40,70 | €40,20 | 50,54K |
| 2026-08-14 | €40,70 | +0,74 % | €40,70 | €40,85 | €40,45 | 29,12K |
| 2026-08-13 | €40,40 | -0,74 % | €41,20 | €41,20 | €40,30 | 37,81K |
| 2026-08-12 | €40,70 | -1,45 % | €41,40 | €41,45 | €40,65 | 49,12K |
| 2026-08-11 | €41,30 | -0,96 % | €41,70 | €41,95 | €41,30 | 35,09K |
| 2026-08-10 | €41,70 | -0,95 % | €42,00 | €42,05 | €41,55 | 22,35K |
| 2026-08-07 | €42,10 | +0,36 % | €42,10 | €42,25 | €41,85 | 40,08K |
| 2026-08-06 | €41,95 | +0,84 % | €41,80 | €42,00 | €41,50 | 53,60K |
| 2026-08-05 | €41,60 | -0,48 % | €41,65 | €42,00 | €41,35 | 71,73K |
| 2026-08-04 | €41,80 | +0,72 % | €41,50 | €41,80 | €40,95 | 56,03K |
| 2026-08-03 | €41,50 | +2,09 % | €40,95 | €41,70 | €40,50 | 53,03K |
| 2026-07-31 | €40,65 | -2,63 % | €41,75 | €41,75 | €40,65 | 68,03K |
| 2026-07-30 | €41,75 | +0,97 % | €41,15 | €42,05 | €41,10 | 47,03K |
| 2026-07-29 | €41,35 | -0,36 % | €41,50 | €41,85 | €41,20 | 68,33K |
| 2026-07-28 | €41,50 | +2,98 % | €40,35 | €41,50 | €40,35 | 64,67K |
| 2026-07-27 | €40,30 | +2,28 % | €39,70 | €40,30 | €39,55 | 44,97K |
| 2026-07-24 | €39,40 | +0,51 % | €39,00 | €39,55 | €38,95 | 53,23K |
| 2026-07-23 | €39,20 | 0,00 % | €39,25 | €39,65 | €38,75 | 133,95K |
| 2026-07-22 | €39,20 | -1,01 % | €39,65 | €39,70 | €39,15 | 57,57K |
| 2026-07-21 | €39,60 | -1,12 % | €40,00 | €40,00 | €39,45 | 52,40K |
| 2026-07-20 | €40,05 | +0,75 % | €39,50 | €40,40 | €39,35 | 49,71K |
| 2026-07-17 | €39,75 | -1,12 % | €40,40 | €40,55 | €39,70 | 72,48K |
| 2026-07-16 | €40,20 | +1,90 % | €39,35 | €40,40 | €39,20 | 82,25K |
| 2026-07-15 | €39,45 | 0,00 % | €39,40 | €39,60 | €38,75 | 194,45K |
| 2026-07-14 | €39,45 | -2,35 % | €40,00 | €40,20 | €39,30 | 106,26K |
| 2026-07-13 | €40,40 | -0,86 % | €40,60 | €40,85 | €40,35 | 74,60K |
| 2026-07-10 | €40,75 | -3,44 % | €41,00 | €41,15 | €40,00 | 213,05K |
| 2026-07-09 | €42,20 | -0,94 % | €42,70 | €43,30 | €42,00 | 77,41K |
| 2026-07-08 | €42,60 | -2,52 % | €43,30 | €43,55 | €42,60 | 77,74K |
| 2026-07-07 | €43,70 | -0,11 % | €44,15 | €44,55 | €43,65 | 45,83K |
| 2026-07-06 | €43,75 | -0,34 % | €44,00 | €44,35 | €43,45 | 32,72K |
| 2026-07-03 | €43,90 | +0,11 % | €44,00 | €44,20 | €43,55 | 48,06K |
| 2026-07-02 | €43,85 | +1,39 % | €43,25 | €43,90 | €43,25 | 43,88K |
| 2026-07-01 | €43,25 | +1,05 % | €43,10 | €43,65 | €42,95 | 35,05K |
| 2026-06-30 | €42,80 | -1,15 % | €43,25 | €43,75 | €42,60 | 42,49K |
| 2026-06-29 | €43,30 | -0,69 % | €43,75 | €43,75 | €43,15 | 47,56K |
| 2026-06-26 | €43,60 | +1,04 % | €43,00 | €43,90 | €43,00 | 34,33K |
| 2026-06-25 | €43,15 | -1,15 % | €43,55 | €43,70 | €43,00 | 35,42K |
| 2026-06-24 | €43,65 | +2,22 % | €42,50 | €43,65 | €42,35 | 33,58K |
| 2026-06-23 | €42,70 | -1,61 % | €43,15 | €43,50 | €42,70 | 69,73K |
| 2026-06-22 | €43,40 | -0,12 % | €43,35 | €43,40 | €42,55 | 51,03K |
| 2026-06-19 | €43,45 | +0,23 % | €43,30 | €43,80 | €43,10 | 107,36K |
| 2026-06-18 | €43,35 | -1,03 % | €43,60 | €43,60 | €42,55 | 43,24K |
| 2026-06-17 | €43,80 | -2,45 % | €44,60 | €44,85 | €43,10 | 67,00K |
| 2026-06-16 | €44,90 | 0,00 % | €44,85 | €44,90 | €44,25 | 41,22K |
| 2026-06-15 | €44,90 | -1,64 % | €45,90 | €46,15 | €44,90 | 46,07K |
| 2026-06-12 | €45,65 | +1,78 % | €45,15 | €45,70 | €45,00 | 63,14K |
| 2026-06-11 | €44,85 | +1,82 % | €44,05 | €45,50 | €43,60 | 77,43K |
| 2026-06-10 | €44,05 | +6,14 % | €42,60 | €44,75 | €42,60 | 129,96K |
| 2026-06-09 | €41,50 | +0,61 % | €41,10 | €42,00 | €41,10 | 135,29K |
| 2026-06-08 | €41,25 | -1,43 % | €41,50 | €41,85 | €40,90 | 41,42K |
| 2026-06-05 | €41,85 | -0,59 % | €41,30 | €42,50 | €41,20 | 46,06K |
| 2026-06-04 | €42,10 | +0,72 % | €41,80 | €42,80 | €41,80 | 44,07K |
| 2026-06-03 | €41,80 | -4,57 % | €43,85 | €43,85 | €41,80 | 52,55K |
| 2026-06-02 | €43,80 | -0,79 % | €44,10 | €44,70 | €43,45 | 40,76K |
| 2026-06-01 | €44,15 | -1,23 % | €44,40 | €44,80 | €43,75 | 34,34K |
| 2026-05-29 | €44,70 | +0,56 % | €44,50 | €45,20 | €44,45 | 82,82K |