Fielmann AG

FIEG
🏛️ Allemagne →
50.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 59.05 59.05 59.05 59.05 0.0M
2021-12-29 58.85 58.85 58.50 58.70 0.0M
2021-12-28 58.45 58.55 58.45 58.50 0.0M
2021-12-27 58.50 58.50 58.30 58.30 0.0M
2021-12-23 58.40 58.85 58.10 58.85 0.0M
2021-12-22 58.15 58.20 58.15 58.20 0.0M
2021-12-21 58.30 58.30 58.15 58.15 0.0M
2021-12-20 57.50 58.40 57.30 58.40 0.0M
2021-12-17 58.35 58.35 58.35 58.35 0.0M
2021-12-16 58.55 58.55 58.55 58.55 0.0M
2021-12-15 58.10 58.10 58.10 58.10 0.0M
2021-12-14 58.85 58.85 58.30 58.30 0.0M
2021-12-13 59.55 59.55 59.05 59.05 0.0M
2021-12-10 59.50 59.50 59.30 59.30 0.0M
2021-12-09 59.70 59.70 59.45 59.45 0.0M
2021-12-08 59.50 59.50 59.45 59.45 0.0M
2021-12-07 58.60 58.65 58.35 58.65 0.0M
2021-12-06 57.40 58.60 57.40 58.60 0.0M
2021-12-03 57.55 58.05 57.45 57.45 0.0M
2021-12-02 58.10 58.10 57.10 57.10 0.0M
2021-12-01 58.20 58.20 57.75 58.20 0.0M
2021-11-30 60.40 60.40 57.95 57.95 0.0M
2021-11-29 59.15 60.80 59.15 60.70 0.0M
2021-11-26 59.75 60.80 58.15 60.80 0.0M
2021-11-25 60.90 61.15 60.90 61.15 0.0M
2021-11-24 60.80 60.80 60.50 60.50 0.0M
2021-11-23 61.40 61.60 61.40 61.60 0.0M
2021-11-22 62.55 62.70 61.85 61.85 0.0M
2021-11-19 63.70 63.70 62.60 62.60 0.0M
2021-11-18 63.05 63.45 63.05 63.35 0.0M
2021-11-17 62.65 62.65 62.65 62.65 0.0M
2021-11-16 62.15 62.45 61.90 62.30 0.0M
2021-11-15 62.70 62.70 61.40 62.25 0.0M
2021-11-12 61.25 62.70 61.25 62.70 0.0M
2021-11-11 62.10 62.10 60.50 61.70 0.0M
2021-11-10 61.00 61.00 60.90 60.95 0.0M
2021-11-09 61.50 61.90 61.50 61.55 0.0M
2021-11-08 61.05 61.05 61.00 61.05 0.0M
2021-11-05 60.85 61.15 60.85 61.00 0.0M
2021-11-04 60.25 61.00 60.00 61.00 0.0M
2021-11-03 59.95 59.95 59.10 59.80 0.0M
2021-11-02 59.05 59.05 59.05 59.05 0.0M
2021-11-01 57.70 58.85 57.70 58.85 0.0M
2021-10-29 56.90 57.15 56.90 57.00 0.0M
2021-10-28 57.35 57.60 57.35 57.45 0.0M
2021-10-27 57.00 57.15 57.00 57.15 0.0M
2021-10-26 57.20 57.20 57.05 57.05 0.0M
2021-10-25 57.55 57.55 57.55 57.55 0.0M
2021-10-22 57.60 57.60 57.10 57.10 0.0M
2021-10-21 56.90 57.05 56.90 57.00 0.0M
2021-10-20 56.80 56.80 56.80 56.80 0.0M
2021-10-19 57.25 57.25 57.00 57.00 0.0M
2021-10-18 57.35 57.40 56.80 56.85 0.0M
2021-10-15 56.35 56.65 56.35 56.65 0.0M
2021-10-14 56.75 56.75 56.45 56.45 0.0M
2021-10-13 56.55 56.55 56.55 56.55 0.0M
2021-10-12 56.20 56.85 56.20 56.65 0.0M
2021-10-11 56.25 56.25 55.35 56.05 0.0M
2021-10-08 56.00 56.20 56.00 56.00 0.0M
2021-10-07 56.70 56.70 55.90 56.30 0.0M
2021-10-06 55.90 56.90 55.90 56.90 0.0M
2021-10-05 57.20 57.20 56.65 56.65 0.0M
2021-10-04 58.95 58.95 56.75 56.90 0.0M
2021-10-01 58.35 58.60 58.15 58.60 0.0M
2021-09-30 58.85 59.05 57.35 57.90 0.0M
2021-09-29 59.45 59.45 58.00 58.50 0.0M
2021-09-28 59.45 59.65 59.45 59.65 0.0M
2021-09-27 60.85 60.85 60.10 60.10 0.0M
2021-09-24 61.15 61.15 60.10 60.40 0.0M
2021-09-23 62.90 62.90 61.55 61.55 0.0M
2021-09-22 62.95 62.95 62.95 62.95 0.0M
2021-09-21 62.10 62.50 61.95 62.20 0.0M
2021-09-20 62.40 62.40 62.40 62.40 0.0M
2021-09-17 63.90 63.90 63.70 63.70 0.0M
2021-09-16 63.10 63.50 63.10 63.50 0.0M
2021-09-15 62.25 62.25 62.25 62.25 0.0M
2021-09-14 62.40 62.45 62.30 62.30 0.0M
2021-09-13 62.25 62.80 62.25 62.80 0.0M
2021-09-10 63.00 63.00 62.55 62.55 0.0M
2021-09-09 63.00 63.00 63.00 63.00 0.0M
2021-09-08 63.35 63.35 63.20 63.20 0.0M
2021-09-07 63.70 63.70 63.70 63.70 0.0M
2021-09-06 64.25 64.25 63.45 64.10 0.0M
2021-09-03 64.10 64.20 64.10 64.20 0.0M
2021-09-02 63.95 64.15 63.95 64.15 0.0M
2021-09-01 65.10 65.30 64.55 64.55 0.0M
2021-08-31 65.10 65.25 64.95 65.10 0.0M
2021-08-30 65.55 65.55 64.90 64.90 0.0M
2021-08-27 65.60 65.60 65.00 65.00 0.0M
2021-08-26 63.85 65.50 63.85 65.05 0.0M
2021-08-25 63.50 63.80 63.50 63.80 0.0M
2021-08-24 63.95 63.95 63.30 63.55 0.0M
2021-08-23 63.40 63.40 63.40 63.40 0.0M
2021-08-20 63.65 63.65 62.95 62.95 0.0M
2021-08-19 63.45 63.70 63.45 63.70 0.0M
2021-08-18 63.80 64.25 63.80 64.25 0.0M
2021-08-17 63.30 63.30 63.30 63.30 0.0M
2021-08-16 63.80 63.80 63.30 63.30 0.0M
2021-08-13 63.45 63.55 63.45 63.55 0.0M
2021-08-12 63.10 64.00 63.10 64.00 0.0M
2021-08-11 63.40 63.70 63.40 63.70 0.0M
2021-08-10 63.55 63.70 63.55 63.70 0.0M
2021-08-09 63.20 63.50 63.20 63.40 0.0M
2021-08-06 63.30 63.70 63.30 63.55 0.0M
2021-08-05 62.95 63.80 62.95 63.80 0.0M
2021-08-04 63.30 63.35 63.30 63.35 0.0M
2021-08-03 63.90 64.15 63.90 64.15 0.0M
2021-08-02 63.70 64.25 63.20 64.25 0.0M
2021-07-30 63.30 63.30 63.25 63.25 0.0M
2021-07-29 63.50 63.85 63.00 63.25 0.0M
2021-07-28 64.00 64.00 64.00 64.00 0.0M
2021-07-27 64.20 64.20 64.10 64.10 0.0M
2021-07-26 65.75 65.75 64.65 64.65 0.0M
2021-07-23 65.05 65.05 65.05 65.05 0.0M
2021-07-22 64.60 65.05 64.60 64.90 0.0M
2021-07-21 64.40 64.75 64.10 64.75 0.0M
2021-07-20 63.95 64.45 63.95 64.45 0.0M
2021-07-19 64.55 64.70 64.55 64.70 0.0M
2021-07-16 64.65 64.65 64.45 64.45 0.0M
2021-07-15 65.00 65.05 64.85 64.85 0.0M
2021-07-14 65.55 65.55 64.70 64.95 0.0M
2021-07-13 65.75 65.75 65.15 65.45 0.0M
2021-07-12 64.70 64.70 64.70 64.70 0.0M
2021-07-09 65.40 65.40 64.00 65.25 0.0M
2021-07-08 64.20 65.10 64.20 65.00 0.0M
2021-07-07 65.60 65.85 65.60 65.85 0.0M
2021-07-06 65.55 65.65 65.40 65.40 0.0M
2021-07-05 66.20 66.20 65.30 65.70 0.0M
2021-07-02 65.55 65.90 65.55 65.65 0.0M
2021-07-01 66.35 66.35 65.10 65.30 0.0M
2021-06-30 66.30 66.60 65.65 66.20 0.0M
2021-06-29 64.05 64.10 63.45 63.45 0.0M
2021-06-28 64.70 64.70 64.05 64.05 0.0M
2021-06-25 64.05 64.30 64.05 64.30 0.0M
2021-06-24 64.50 64.50 64.50 64.50 0.0M
2021-06-23 65.00 65.00 64.70 64.70 0.0M
2021-06-22 64.80 64.80 64.80 64.80 0.0M
2021-06-21 64.15 65.20 64.15 65.20 0.0M
2021-06-18 64.00 64.10 63.90 63.90 0.0M
2021-06-17 64.90 64.90 63.90 64.00 0.0M
2021-06-16 64.90 64.90 64.45 64.45 0.0M
2021-06-15 65.75 65.75 65.35 65.40 0.0M
2021-06-14 66.40 66.40 65.75 65.80 0.0M
2021-06-11 67.15 67.15 66.80 66.80 0.0M
2021-06-10 66.35 66.35 66.35 66.35 0.0M
2021-06-09 66.90 67.00 66.90 67.00 0.0M
2021-06-08 66.55 67.30 66.55 67.30 0.0M
2021-06-07 67.25 67.25 66.60 66.60 0.0M
2021-06-04 67.00 67.35 67.00 67.35 0.0M
2021-06-03 66.45 66.45 66.45 66.45 0.0M
2021-06-02 66.45 66.45 66.15 66.15 0.0M
2021-06-01 65.80 66.10 65.80 66.10 0.0M
2021-05-31 65.50 65.90 65.50 65.55 0.0M
2021-05-28 65.40 65.75 65.40 65.75 0.0M
2021-05-27 66.05 66.15 65.70 65.85 0.0M
2021-05-26 66.00 66.30 66.00 66.10 0.0M
2021-05-25 65.60 65.90 65.60 65.90 0.0M
2021-05-21 65.45 65.55 65.45 65.55 0.0M
2021-05-20 65.55 65.55 65.55 65.55 0.0M
2021-05-19 64.35 64.35 64.35 64.35 0.0M
2021-05-18 64.55 64.95 64.55 64.85 0.0M
2021-05-17 64.20 64.60 64.20 64.60 0.0M
2021-05-14 64.35 64.35 63.80 64.10 0.0M
2021-05-13 63.70 64.10 63.45 64.10 0.0M
2021-05-12 64.35 64.35 63.80 63.80 0.0M
2021-05-11 64.05 64.05 64.05 64.05 0.0M
2021-05-10 64.80 64.80 64.80 64.80 0.0M
2021-05-07 64.15 64.20 64.00 64.00 0.0M
2021-05-06 63.85 64.55 63.85 63.85 0.0M
2021-05-05 62.85 64.35 62.55 64.25 0.0M
2021-05-04 63.70 63.70 61.60 62.20 0.0M
2021-05-03 63.90 64.00 63.60 64.00 0.0M
2021-04-30 64.65 64.65 63.50 63.70 0.0M
2021-04-29 66.65 66.65 63.80 64.60 0.0M
2021-04-28 67.35 67.55 66.75 67.55 0.0M
2021-04-27 67.00 67.10 67.00 67.10 0.0M
2021-04-26 67.65 67.65 67.05 67.05 0.0M
2021-04-23 67.65 67.65 67.10 67.25 0.0M
2021-04-22 68.40 68.40 68.20 68.20 0.0M
2021-04-21 67.60 67.75 67.40 67.75 0.0M
2021-04-20 68.00 68.00 67.30 67.30 0.0M
2021-04-19 68.60 68.60 68.10 68.10 0.0M
2021-04-16 68.60 68.90 68.60 68.90 0.0M
2021-04-15 69.10 69.10 69.10 69.10 0.0M
2021-04-14 68.80 69.50 68.80 69.25 0.0M
2021-04-13 68.80 68.80 68.35 68.55 0.0M
2021-04-12 69.05 69.05 68.55 68.55 0.0M
2021-04-09 67.60 68.50 67.60 68.50 0.0M
2021-04-08 68.40 68.40 68.40 68.40 0.0M
2021-04-07 68.20 68.20 68.20 68.20 0.0M
2021-04-06 69.80 69.80 68.15 68.50 0.0M
2021-04-01 68.40 68.40 68.40 68.40 0.0M
2021-03-31 67.60 67.95 67.60 67.95 0.0M
2021-03-30 66.60 66.60 66.60 66.60 0.0M
2021-03-29 67.85 67.85 66.55 66.55 0.0M
2021-03-26 67.90 68.25 67.90 68.10 0.0M
2021-03-25 67.00 67.00 67.00 67.00 0.0M
2021-03-24 67.05 67.05 66.70 66.70 0.0M
2021-03-23 66.65 67.50 66.65 67.50 0.0M
2021-03-22 66.40 66.40 66.40 66.40 0.0M
2021-03-19 66.65 66.65 66.40 66.55 0.0M
2021-03-18 66.55 66.70 66.55 66.55 0.0M
2021-03-17 66.95 66.95 66.25 66.25 0.0M
2021-03-16 66.75 66.85 66.70 66.85 0.0M
2021-03-15 68.30 68.30 67.10 67.10 0.0M
2021-03-12 68.70 68.70 68.70 68.70 0.0M
2021-03-11 68.55 69.10 68.55 69.10 0.0M
2021-03-10 66.05 67.50 66.05 67.50 0.0M
2021-03-09 64.30 66.10 64.30 66.05 0.0M
2021-03-08 63.95 64.25 63.85 63.85 0.0M
2021-03-05 64.45 64.80 63.95 64.20 0.0M
2021-03-04 65.05 65.05 65.05 65.05 0.0M
2021-03-03 65.65 65.75 65.45 65.70 0.0M
2021-03-02 66.10 66.30 66.10 66.20 0.0M
2021-03-01 65.75 66.15 65.60 66.15 0.0M
2021-02-26 65.00 65.25 65.00 65.25 0.0M
2021-02-25 66.60 66.60 65.45 65.45 0.0M
2021-02-24 66.85 66.85 66.60 66.80 0.0M
2021-02-23 67.45 67.45 65.80 66.40 0.0M
2021-02-22 68.95 68.95 67.70 67.70 0.0M
2021-02-19 69.35 69.35 69.00 69.00 0.0M
2021-02-18 69.60 69.85 69.50 69.50 0.0M
2021-02-17 70.85 70.85 69.45 69.45 0.0M
2021-02-16 71.55 71.55 71.55 71.55 0.0M
2021-02-15 71.40 71.60 71.25 71.60 0.0M
2021-02-12 71.55 71.55 71.55 71.55 0.0M
2021-02-11 71.75 71.75 71.75 71.75 0.0M
2021-02-10 71.35 71.35 71.00 71.00 0.0M
2021-02-09 72.05 72.15 71.60 71.60 0.0M
2021-02-08 70.95 71.45 70.95 71.45 0.0M
2021-02-05 71.60 71.60 71.40 71.40 0.0M
2021-02-04 71.45 71.45 71.30 71.30 0.0M
2021-02-03 72.10 72.10 71.85 71.85 0.0M
2021-02-02 71.85 72.05 71.85 72.05 0.0M
2021-02-01 72.05 72.05 71.80 71.80 0.0M
2021-01-29 71.30 71.85 71.30 71.85 0.0M
2021-01-28 69.60 71.70 69.60 71.15 0.0M
2021-01-27 71.40 71.65 71.15 71.65 0.0M
2021-01-26 71.35 71.60 71.35 71.55 0.0M
2021-01-25 71.55 71.80 71.55 71.55 0.0M
2021-01-22 71.40 71.40 71.40 71.40 0.0M
2021-01-21 71.75 71.75 71.70 71.75 0.0M
2021-01-20 71.45 71.90 71.45 71.80 0.0M
2021-01-19 71.70 72.40 71.35 71.45 0.0M
2021-01-18 70.75 71.70 70.75 71.70 0.0M
2021-01-15 70.25 70.55 69.60 69.90 0.0M
2021-01-14 70.10 71.00 70.10 71.00 0.0M
2021-01-13 69.35 69.70 69.35 69.55 0.0M
2021-01-12 69.60 69.85 69.00 69.00 0.0M
2021-01-11 68.45 69.45 68.45 68.95 0.0M
2021-01-08 68.90 69.00 68.05 68.35 0.0M
2021-01-07 68.45 69.20 68.45 68.70 0.0M
2021-01-06 68.05 68.80 68.00 68.80 0.0M
2021-01-05 68.05 68.35 68.00 68.35 0.0M
2021-01-04 66.70 68.10 66.70 67.90 0.0M