WKN: | 577220 |
ISIN: | DE0005772206 |
Land: | Deutschland |
Branche: | Handel & Konsum |
Sektor: | Handel |
Weshalb die Fielmann-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 12. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
57,20 58,70 |
58,70 57,20 |
57,20 | 58,70 |
1.585 0,34% |
0,34% |
10.07.2025 |
57,40 58,50 |
58,50 57,40 |
57,40 | 58,50 |
23.635 2,45% |
2,45% |
09.07.2025 |
56,60 57,10 |
57,60 56,60 |
56,60 | 57,10 |
19.233 -0,52% |
-0,52% |
08.07.2025 |
56,90 57,40 |
57,40 56,90 |
56,90 | 57,40 |
29.167 1,23% |
1,23% |
07.07.2025 |
56,70 56,70 |
56,70 56,70 |
56,70 | 56,70 |
0 -0,18% |
-0,18% |
04.07.2025 |
56,40 56,80 |
57,20 56,40 |
56,40 | 56,80 |
3.088 0,89% |
0,89% |
03.07.2025 |
56,30 56,30 |
56,30 56,30 |
56,30 | 56,30 |
0 -0,35% |
-0,35% |
02.07.2025 |
56,50 56,50 |
56,50 56,50 |
56,50 | 56,50 |
0 0,53% |
0,53% |
01.07.2025 |
56,30 56,20 |
56,30 56,20 |
56,20 | 56,20 |
3.372 0,72% |
0,72% |
30.06.2025 |
53,90 55,80 |
55,80 53,90 |
53,90 | 55,80 |
11.178 3,91% |
3,91% |
27.06.2025 |
53,70 53,70 |
53,70 53,70 |
53,70 | 53,70 |
0 -0,19% |
-0,19% |
26.06.2025 |
53,20 53,80 |
53,80 53,20 |
53,20 | 53,80 |
9.415 1,13% |
1,13% |
25.06.2025 |
53,20 53,20 |
53,20 53,20 |
53,20 | 53,20 |
0 1,33% |
1,33% |
24.06.2025 |
52,50 52,50 |
52,50 52,50 |
52,50 | 52,50 |
0 0,38% |
0,38% |
23.06.2025 |
52,00 52,30 |
52,30 52,00 |
52,00 | 52,30 |
52 0,77% |
0,77% |
20.06.2025 |
51,90 51,90 |
51,90 51,90 |
51,90 | 51,90 |
0 -1,33% |
-1,33% |
19.06.2025 |
52,30 52,60 |
52,60 52,30 |
52,30 | 52,60 |
8.048 -0,57% |
-0,57% |
18.06.2025 |
52,80 52,90 |
52,90 52,80 |
52,80 | 52,90 |
12.951 -0,19% |
-0,19% |
17.06.2025 |
53,00 53,00 |
53,00 53,00 |
53,00 | 53,00 |
0 -1,12% |
-1,12% |
16.06.2025 |
53,60 53,60 |
53,60 53,60 |
53,60 | 53,60 |
0 -0,19% |
-0,19% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
41,05 43,75 |
43,75 39,25 |
39,25 | 43,75 | 6,58% |
Februar |
43,75 41,00 |
44,15 41,00 |
41,00 | 41,00 | -6,29% |
März |
41,00 41,90 |
46,15 41,00 |
41,00 | 41,90 | 2,20% |
April |
41,90 49,85 |
49,85 39,80 |
39,80 | 49,85 | 18,97% |
Mai |
49,85 56,00 |
56,50 49,85 |
49,85 | 56,00 | 12,34% |
Juni |
56,00 57,00 |
57,00 52,00 |
52,00 | 57,00 | 1,79% |
Juli |
57,00 58,60 |
58,80 56,40 |
56,40 | 58,60 | 2,81% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
41,05 58,60 |
58,80 39,25 |
39,25 | 58,60 | 42,75% |
2024 |
48,74 41,05 |
48,74 38,70 |
38,70 | 41,05 | -15,78% |
2023 |
36,92 48,74 |
50,70 32,90 |
32,90 | 48,74 | 32,02% |
2022 |
59,05 36,92 |
59,25 28,20 |
28,20 | 36,92 | -37,48% |
2021 |
66,50 59,05 |
72,05 56,00 |
56,00 | 59,05 | -11,20% |
2020 |
71,95 66,50 |
75,50 43,08 |
43,08 | 66,50 | -7,57% |
2019 |
54,40 71,95 |
73,30 54,40 |
54,40 | 71,95 | 32,26% |
2018 |
73,39 54,40 |
74,50 49,40 |
49,40 | 54,40 | -25,88% |
2017 |
62,46 73,39 |
76,90 62,46 |
62,46 | 73,39 | 17,51% |
2016 |
68,18 62,46 |
74,36 57,92 |
57,92 | 62,46 | -8,40% |
2015 |
56,30 68,18 |
68,19 56,00 |
56,00 | 68,18 | 21,10% |
2014 |
42,33 56,30 |
56,80 40,70 |
40,70 | 56,30 | 33,00% |
2013 |
36,59 42,33 |
42,47 35,01 |
35,01 | 42,33 | 15,69% |
2012 |
36,74 36,59 |
40,10 32,88 |
32,88 | 36,59 | -0,41% |
2011 |
35,34 36,74 |
39,75 30,87 |
30,87 | 36,74 | 3,97% |
2010 |
25,50 35,34 |
36,58 25,50 |
25,50 | 35,34 | 38,62% |
2009 |
23,30 25,50 |
26,93 20,83 |
20,83 | 25,50 | 9,44% |
2008 |
22,16 23,30 |
26,49 17,32 |
17,32 | 23,30 | 5,15% |
2007 |
24,46 22,16 |
26,45 20,73 |
20,73 | 22,16 | -9,41% |
2006 |
14,31 24,46 |
24,46 14,31 |
14,31 | 24,46 | 70,89% |
2005 |
13,05 14,31 |
15,94 12,66 |
12,66 | 14,31 | 9,66% |
2004 |
9,20 13,05 |
13,20 9,03 |
9,03 | 13,05 | 41,85% |
2003 |
8,38 9,20 |
9,20 6,90 |
6,90 | 9,20 | 9,85% |
2002 |
9,15 8,38 |
9,93 7,75 |
7,75 | 8,38 | -8,47% |
2001 |
11,20 9,15 |
11,51 8,44 |
8,44 | 9,15 | -18,30% |
2000 |
7,43 11,20 |
12,00 7,10 |
7,10 | 11,20 | 50,84% |
1999 |
10,23 7,43 |
10,25 7,18 |
7,18 | 7,43 | -27,39% |
1998 |
5,11 10,23 |
10,26 4,65 |
4,65 | 10,23 | 100,00% |
1997 |
6,14 5,11 |
7,19 4,87 |
4,87 | 5,11 | -16,67% |
1996 |
9,46 6,14 |
10,92 5,99 |
5,99 | 6,14 | -35,14% |
1995 |
6,90 9,46 |
10,86 6,42 |
6,42 | 9,46 | 37,04% |
1994 |
6,34 6,90 |
7,12 6,24 |
6,24 | 6,90 | 8,87% |