Deutsche Märkte schließen in 14 Minuten

Fielmann Aktiengesellschaft (FIE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
63,50+0,35 (+0,55%)
Ab 05:35PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202160,4560,9559,9060,6560,6588.576
26. Nov. 202160,2561,0059,9560,2060,2089.290
25. Nov. 202160,9061,2560,7061,1061,1043.029
24. Nov. 202160,8561,1060,4060,9060,9059.253
23. Nov. 202161,8061,9060,8560,8560,8553.666
22. Nov. 202162,6563,0062,0062,1562,1596.520
19. Nov. 202163,4563,8062,5062,7062,7067.752
18. Nov. 202163,1063,5062,8063,5063,5060.661
17. Nov. 202162,9563,3562,4563,1563,1564.537
16. Nov. 202162,2062,9561,8062,8562,8565.204
15. Nov. 202162,3562,5061,1562,1062,1066.580
12. Nov. 202161,6562,8061,6062,5062,50116.927
11. Nov. 202161,4061,9060,1561,4561,4570.090
10. Nov. 202161,5061,5060,6560,6560,6551.461
09. Nov. 202161,4562,2561,2561,3561,3573.957
08. Nov. 202161,1561,3060,9061,3061,3059.815
05. Nov. 202160,5561,3560,5561,2061,2048.846
04. Nov. 202160,2060,7559,8060,7560,75120.636
03. Nov. 202159,6060,1059,0560,0060,0068.971
02. Nov. 202158,8059,7058,6059,7059,7076.716
01. Nov. 202157,1558,7557,1058,6558,6592.794
29. Okt. 202157,1557,2556,8557,0057,0058.293
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...