Fielmann Group AG FIE
XETR · Almanya · Sağlık Teknolojisi
€38,20-0,35 (-%0,91)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,20 | -%0,91 | €38,40 | €38,40 | €37,95 | 9,24K |
| 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 |