Deutsche Märkte geschlossen

Fielmann Aktiengesellschaft (FIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
63,70+0,95 (+1,51%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
11. Juni 202167,0567,0566,6566,8065,5810.276
10. Juni 202167,0067,0066,2066,8565,6326.539
09. Juni 202166,7067,1066,6566,7065,4826.004
08. Juni 202166,7067,8566,6566,9565,7237.789
07. Juni 202167,0567,0566,4066,8065,5832.383
04. Juni 202166,3067,2566,3067,1065,8719.719
03. Juni 202166,4067,0066,1566,6065,3820.599
02. Juni 202166,2566,5065,9566,4065,1823.722
01. Juni 202165,8066,2565,6066,2064,9920.231
31. Mai 202166,0066,0065,4565,5564,3513.592
28. Mai 202165,6566,1565,3566,0064,7918.289
27. Mai 202166,5066,5065,6065,7564,5522.363
26. Mai 202165,7566,5565,7566,2565,0419.758
25. Mai 202165,7066,2565,3565,7564,5532.916
21. Mai 202165,7065,7065,1565,2564,0514.879
20. Mai 202165,9065,9565,0565,4064,2030.480
19. Mai 202164,8065,4064,2065,4064,2036.804
18. Mai 202164,6064,9564,4064,9563,7623.122
17. Mai 202164,6564,6564,1064,2063,0225.015
14. Mai 202164,2564,6563,5564,2563,0736.212
13. Mai 202163,6064,2063,2064,0062,8328.659
12. Mai 202164,2564,4563,3564,0562,8854.644
11. Mai 202164,4564,4563,4064,1062,9344.383
10. Mai 202164,5564,7564,0064,5063,3229.892
07. Mai 202164,0064,4563,5564,2063,0256.024
06. Mai 202163,9064,3063,5564,0062,8354.773
05. Mai 202162,5064,4562,3564,0062,8395.824
04. Mai 202163,9564,0561,5062,2061,06130.076
03. Mai 202163,8064,3063,3063,8562,6862.517
30. Apr. 202164,9565,9063,3063,3062,14120.318
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...