Deutsche Märkte geschlossen

Fielmann Aktiengesellschaft (FIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
57,35+0,25 (+0,44%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 202157,3057,5057,0557,3557,3549.649
27. Okt. 202157,0557,3556,9057,1057,1053.747
26. Okt. 202157,0057,5556,9057,1057,1058.383
25. Okt. 202157,2057,2056,6556,7556,7538.713
22. Okt. 202157,3057,3556,9057,0557,0568.164
21. Okt. 202156,7557,1556,6557,1557,1559.763
20. Okt. 202156,9057,2556,7557,0057,0050.665
19. Okt. 202157,1057,3556,5057,1557,1549.403
18. Okt. 202156,9057,2056,6057,1057,1057.567
15. Okt. 202156,9557,0556,2556,8556,85112.514
14. Okt. 202156,7056,8056,2056,8056,80115.812
13. Okt. 202156,4056,8056,2056,4056,4088.294
12. Okt. 202155,5056,9555,4056,4056,4063.585
11. Okt. 202155,5555,9055,0055,8055,8071.439
08. Okt. 202156,0056,6055,5555,5555,5559.608
07. Okt. 202157,1057,1555,7056,0556,0578.009
06. Okt. 202156,2057,1055,7556,8556,85122.727
05. Okt. 202156,8057,3056,3556,4056,4073.410
04. Okt. 202158,3058,3056,5056,6056,6071.219
01. Okt. 202157,0058,6056,7558,2558,2585.090
30. Sept. 202158,6058,6557,6557,6557,6587.882
29. Sept. 202159,3059,6558,2058,2558,2562.471
28. Sept. 202160,1060,1558,8559,1059,1059.497
27. Sept. 202160,7061,1560,0560,0560,0559.787
24. Sept. 202161,0561,1560,0060,3560,3560.937
23. Sept. 202163,1563,1560,8560,9060,90163.431
22. Sept. 202162,9063,3062,6562,7562,7528.609
21. Sept. 202162,2062,6061,8062,5062,5045.054
20. Sept. 202162,3562,7561,9562,2562,2570.342
17. Sept. 202163,9064,2062,7562,7562,7562.023
16. Sept. 202162,8563,7062,7563,7063,7031.065
15. Sept. 202162,5062,9061,9562,7562,7557.401
14. Sept. 202162,5062,6562,1562,1562,1524.569
13. Sept. 202162,3562,9562,3562,6062,6029.136
10. Sept. 202163,0063,3062,4562,4562,4530.750
09. Sept. 202163,4563,4562,4563,2063,2035.094
08. Sept. 202163,4063,4563,0063,1563,1524.816
07. Sept. 202164,1564,1563,6063,6063,6029.828
06. Sept. 202164,3064,5063,3063,9563,9561.668
03. Sept. 202163,9564,3063,4064,2564,2551.733
02. Sept. 202164,5564,6063,8064,0564,0532.897
01. Sept. 202165,3065,5564,3564,4564,4560.518
31. Aug. 202165,2065,3064,6565,1065,1048.557
30. Aug. 202165,3065,3564,9565,1565,1517.489
27. Aug. 202165,3565,6064,9565,1065,1033.019
26. Aug. 202164,5066,0063,5565,3565,3585.007
25. Aug. 202163,6563,9063,1563,1563,1522.283
24. Aug. 202164,0564,1563,3063,5063,5041.447
23. Aug. 202163,5064,3063,2563,9063,9024.124
20. Aug. 202164,2064,2062,9063,5063,5051.996
19. Aug. 202163,7564,0063,2563,9563,9542.620
18. Aug. 202163,7564,3063,6063,8563,8521.826
17. Aug. 202163,3063,6562,9563,6563,6522.651
16. Aug. 202163,6563,8063,2063,2563,2526.728
13. Aug. 202163,5063,9063,5063,7563,7523.335
12. Aug. 202163,2563,7063,0063,7063,7022.954
11. Aug. 202163,6563,6563,1563,4063,4024.482
10. Aug. 202163,8063,9563,2063,7563,7531.992
09. Aug. 202163,4063,8063,3563,7063,7020.309
06. Aug. 202163,5063,7563,2063,5063,5028.750
05. Aug. 202163,2064,1062,9063,5563,5526.110
04. Aug. 202163,7563,7563,0063,2063,2024.431
03. Aug. 202163,8564,2563,5063,5063,5023.739
02. Aug. 202163,4564,3062,9064,2064,2048.393
30. Juli 202163,4563,7063,1063,3063,3048.484
29. Juli 202163,9563,9562,7563,5563,55121.886
28. Juli 202163,8564,3063,6564,1064,1025.615
27. Juli 202164,2064,7564,0064,0064,0023.027
26. Juli 202165,3565,6564,5064,5564,5533.695
23. Juli 202165,2065,7065,1065,6065,6030.851
22. Juli 202164,7565,5064,6565,2565,2530.010
21. Juli 202164,4564,9564,0564,8064,8028.856
20. Juli 202164,1564,5563,8064,1064,1035.568
19. Juli 202164,2564,6563,5064,2064,2044.731
16. Juli 202164,1565,0063,9064,4564,4530.955
15. Juli 202165,2565,2564,1064,1064,1039.387
14. Juli 202165,4565,4564,7565,2065,2036.765
13. Juli 202165,1065,6564,9065,3565,3531.799
12. Juli 202165,3065,7064,7565,2565,2549.121
09. Juli 202165,0565,2563,7064,9564,9591.947
09. Juli 20211.2 Dividende
08. Juli 202165,8565,8563,7565,5064,30171.183
07. Juli 202165,9065,9065,2565,5564,3537.437
06. Juli 202165,5566,2065,5065,6064,4026.907
05. Juli 202165,6565,8565,2065,7564,5537.913
02. Juli 202165,2565,9065,2565,5064,3023.197
01. Juli 202165,9066,0064,5565,2064,0155.486
30. Juni 202164,9566,6064,2565,9564,74109.389
29. Juni 202163,8564,3063,5063,7062,5346.444
28. Juni 202164,4564,6063,9564,0562,8829.333
25. Juni 202164,2564,4564,1564,4063,2213.373
24. Juni 202164,1564,7063,8564,2063,0229.034
23. Juni 202165,2565,2564,1064,1562,9722.069
22. Juni 202165,1065,3564,6065,1563,9621.780
21. Juni 202164,1065,2063,6065,0063,8147.693
18. Juni 202164,1564,2563,5564,0562,8853.875
17. Juni 202164,4564,4563,6564,0062,8343.247
16. Juni 202164,9064,9063,5564,4063,2282.401
15. Juni 202165,9565,9564,9065,1063,9137.022
14. Juni 202167,1067,2065,5565,5564,3536.847
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...