Fielmann AG

FIEG
🏛️ 德国 →
50.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 50.50 50.50 50.50 50.50 0.0M
2025-09-26 50.80 51.10 50.70 50.70 0.0M
2025-09-25 51.80 51.80 51.30 51.30 0.0M
2025-09-24 52.10 52.10 52.00 52.00 0.0M
2025-09-23 52.10 52.10 52.10 52.10 0.0M
2025-09-22 52.30 52.30 52.00 52.30 0.0M
2025-09-19 51.40 51.40 51.40 51.40 0.0M
2025-09-18 52.20 52.20 51.90 51.90 0.0M
2025-09-17 53.40 53.40 52.40 52.40 0.0M
2025-09-16 53.80 53.80 53.30 53.30 0.0M
2025-09-15 54.90 54.90 54.90 54.90 0.0M
2025-09-12 54.80 54.80 54.80 54.80 0.0M
2025-09-11 54.80 56.00 54.80 56.00 0.0M
2025-09-10 54.30 54.30 54.30 54.30 0.0M
2025-09-09 54.40 54.40 54.40 54.40 0.0M
2025-09-08 54.40 54.40 54.40 54.40 0.0M
2025-09-05 54.10 54.80 54.10 54.80 0.0M
2025-09-04 53.50 54.90 53.50 54.90 0.0M
2025-09-03 54.10 54.10 54.10 54.10 0.0M
2025-09-02 53.90 53.90 53.90 53.90 0.0M
2025-09-01 52.30 52.50 52.30 52.50 0.0M
2025-08-29 54.50 54.50 52.20 52.20 0.0M
2025-08-28 56.20 56.20 52.70 54.20 0.0M
2025-08-27 56.00 56.00 56.00 56.00 0.0M
2025-08-26 55.60 55.60 55.60 55.60 0.0M
2025-08-25 56.20 56.20 56.20 56.20 0.0M
2025-08-22 55.50 56.30 55.50 56.30 0.0M
2025-08-21 55.50 55.50 55.50 55.50 0.0M
2025-08-20 54.80 55.70 54.80 55.70 0.0M
2025-08-19 54.40 54.40 54.40 54.40 0.0M
2025-08-18 54.60 54.60 54.50 54.50 0.0M
2025-08-15 55.30 55.30 55.20 55.20 0.0M
2025-08-14 54.70 55.10 54.70 54.70 0.0M
2025-08-13 55.40 55.40 55.40 55.40 0.0M
2025-08-12 55.50 55.50 55.50 55.50 0.0M
2025-08-11 55.60 55.60 55.60 55.60 0.0M
2025-08-08 55.70 56.20 55.70 56.20 0.0M
2025-08-07 54.90 56.60 54.90 56.60 0.0M
2025-08-06 55.50 55.50 55.40 55.40 0.0M
2025-08-05 55.90 55.90 55.90 55.90 0.0M
2025-08-04 55.80 55.80 55.80 55.80 0.0M
2025-08-01 55.50 55.50 55.50 55.50 0.0M
2025-07-31 55.30 55.30 55.30 55.30 0.0M
2025-07-30 55.90 55.90 55.90 55.90 0.0M
2025-07-29 55.50 55.70 55.50 55.70 0.0M
2025-07-28 56.80 56.80 56.80 56.80 0.0M
2025-07-25 56.00 56.40 56.00 56.40 0.0M
2025-07-24 56.40 56.40 56.40 56.40 0.0M
2025-07-23 56.00 56.80 56.00 56.60 0.0M
2025-07-22 55.90 56.10 55.90 56.10 0.0M
2025-07-21 57.30 57.30 56.80 56.80 0.0M
2025-07-18 57.60 57.70 57.50 57.50 0.0M
2025-07-17 57.10 57.10 57.10 57.10 0.0M
2025-07-16 57.40 57.80 56.90 56.90 0.0M
2025-07-15 58.30 58.30 57.90 57.90 0.0M
2025-07-14 57.90 58.30 57.90 58.00 0.0M
2025-07-11 57.80 58.60 57.40 58.60 0.0M
2025-07-10 57.70 58.80 57.70 58.80 0.0M
2025-07-09 56.60 56.60 56.60 56.60 0.0M
2025-07-08 56.90 56.90 56.40 56.40 0.0M
2025-07-07 56.60 56.60 56.60 56.60 0.0M
2025-07-04 56.80 56.80 56.80 56.80 0.0M
2025-07-03 56.30 57.10 56.30 57.10 0.0M
2025-07-02 57.10 57.60 56.80 57.00 0.0M
2025-07-01 56.30 56.50 56.30 56.50 0.0M
2025-06-30 54.80 57.00 54.80 57.00 0.0M
2025-06-27 53.90 53.90 53.90 53.90 0.0M
2025-06-26 53.50 53.50 53.50 53.50 0.0M
2025-06-25 53.20 53.20 53.10 53.10 0.0M
2025-06-24 52.40 53.20 52.40 53.20 0.0M
2025-06-23 52.00 52.60 52.00 52.60 0.0M
2025-06-20 51.90 52.00 51.90 52.00 0.0M
2025-06-19 52.30 52.40 52.30 52.40 0.0M
2025-06-18 52.80 52.80 52.80 52.80 0.0M
2025-06-17 53.00 53.00 53.00 53.00 0.0M
2025-06-16 53.60 53.60 53.60 53.60 0.0M
2025-06-13 53.60 53.60 53.30 53.30 0.0M
2025-06-12 54.10 54.10 53.90 53.90 0.0M
2025-06-11 54.30 54.40 54.00 54.00 0.0M
2025-06-10 54.90 54.90 54.20 54.20 0.0M
2025-06-09 55.30 55.50 55.30 55.50 0.0M
2025-06-06 55.80 55.80 55.80 55.80 0.0M
2025-06-05 56.00 56.20 55.90 55.90 0.0M
2025-06-04 56.30 56.30 56.30 56.30 0.0M
2025-06-03 56.70 56.70 56.70 56.70 0.0M
2025-06-02 55.40 55.40 55.40 55.40 0.0M
2025-05-30 55.60 56.00 55.60 56.00 0.0M
2025-05-29 55.90 56.00 55.90 56.00 0.0M
2025-05-28 55.90 56.10 55.90 56.10 0.0M
2025-05-27 55.90 55.90 55.90 55.90 0.0M
2025-05-26 55.80 55.80 55.80 55.80 0.0M
2025-05-23 56.10 56.10 56.10 56.10 0.0M
2025-05-22 56.70 56.70 55.40 55.40 0.0M
2025-05-21 55.30 56.50 55.30 56.50 0.0M
2025-05-20 55.70 55.70 55.40 55.40 0.0M
2025-05-19 56.80 56.80 55.40 55.80 0.0M
2025-05-16 55.60 56.20 55.60 56.20 0.0M
2025-05-15 54.80 55.90 54.80 55.30 0.0M
2025-05-14 54.30 54.90 54.30 54.90 0.0M
2025-05-13 53.80 55.00 53.80 54.70 0.0M
2025-05-12 53.90 53.90 53.70 53.70 0.0M
2025-05-09 52.70 53.80 52.70 53.80 0.0M
2025-05-08 53.90 53.90 52.80 52.80 0.0M
2025-05-07 53.60 53.80 53.60 53.60 0.0M
2025-05-06 54.40 54.40 53.70 53.70 0.0M
2025-05-05 52.80 54.90 52.80 54.20 0.0M
2025-05-02 50.60 52.90 50.60 52.50 0.0M
2025-04-30 45.40 49.95 45.40 49.85 0.0M
2025-04-29 43.30 43.30 43.30 43.30 0.0M
2025-04-28 43.75 43.75 43.05 43.05 0.0M
2025-04-25 44.80 44.80 44.80 44.80 0.0M
2025-04-24 44.05 44.05 43.85 43.85 0.0M
2025-04-23 43.70 43.70 43.70 43.70 0.0M
2025-04-22 43.65 43.65 43.65 43.65 0.0M
2025-04-17 43.10 43.10 43.10 43.10 0.0M
2025-04-16 43.15 43.15 43.15 43.15 0.0M
2025-04-15 42.75 42.75 42.75 42.75 0.0M
2025-04-14 42.55 42.60 42.55 42.60 0.0M
2025-04-11 41.45 42.95 41.45 42.95 0.0M
2025-04-10 42.60 42.60 42.60 42.60 0.0M
2025-04-09 40.35 41.45 40.35 41.45 0.0M
2025-04-08 39.80 40.70 39.80 40.70 0.0M
2025-04-07 40.00 40.00 38.60 39.80 0.0M
2025-04-04 41.45 41.45 40.45 40.50 0.0M
2025-04-03 41.95 41.95 41.70 41.70 0.0M
2025-04-02 42.10 42.10 42.10 42.10 0.0M
2025-04-01 42.15 42.20 42.15 42.20 0.0M
2025-03-31 42.35 42.35 41.90 41.90 0.0M
2025-03-28 42.70 42.70 42.70 42.70 0.0M
2025-03-27 42.60 42.60 42.60 42.60 0.0M
2025-03-26 43.60 43.60 43.40 43.40 0.0M
2025-03-25 43.00 43.00 43.00 43.00 0.0M
2025-03-24 43.75 43.75 43.55 43.55 0.0M
2025-03-21 44.50 44.50 43.80 43.80 0.0M
2025-03-20 44.40 44.50 44.35 44.35 0.0M
2025-03-19 43.85 43.85 43.85 43.85 0.0M
2025-03-18 43.90 44.15 43.90 43.95 0.0M
2025-03-17 43.40 44.10 43.40 43.75 0.0M
2025-03-14 43.60 43.60 43.60 43.60 0.0M
2025-03-13 43.80 43.80 43.80 43.80 0.0M
2025-03-12 44.15 44.25 44.15 44.25 0.0M
2025-03-11 45.55 45.55 45.55 45.55 0.0M
2025-03-10 46.20 46.20 45.95 45.95 0.0M
2025-03-07 45.45 46.15 45.45 46.15 0.0M
2025-03-06 45.90 45.90 45.25 45.25 0.0M
2025-03-05 44.45 45.40 44.45 45.40 0.0M
2025-03-04 41.70 45.70 41.70 44.40 0.0M
2025-03-03 41.10 41.50 41.10 41.50 0.0M
2025-02-28 40.90 41.05 40.90 41.00 0.0M
2025-02-27 41.30 41.65 41.25 41.25 0.0M
2025-02-26 41.45 41.75 41.45 41.75 0.0M
2025-02-25 41.35 41.70 41.25 41.25 0.0M
2025-02-24 41.60 41.60 41.55 41.55 0.0M
2025-02-21 41.65 41.65 41.15 41.15 0.0M
2025-02-20 42.20 42.20 42.20 42.20 0.0M
2025-02-19 42.60 42.80 42.25 42.25 0.0M
2025-02-18 42.85 43.00 42.85 43.00 0.0M
2025-02-17 42.60 42.60 42.60 42.60 0.0M
2025-02-14 43.75 43.80 43.75 43.80 0.0M
2025-02-13 43.25 43.25 43.25 43.25 0.0M
2025-02-12 43.00 43.30 43.00 43.30 0.0M
2025-02-11 42.75 42.75 42.75 42.75 0.0M
2025-02-10 43.40 43.40 43.30 43.30 0.0M
2025-02-07 44.25 44.25 43.85 43.85 0.0M
2025-02-06 44.05 44.15 44.05 44.15 0.0M
2025-02-05 43.60 43.70 43.60 43.70 0.0M
2025-02-04 43.60 43.60 43.60 43.60 0.0M
2025-02-03 42.80 42.85 42.80 42.85 0.0M
2025-01-31 43.60 43.75 43.60 43.75 0.0M
2025-01-30 42.85 43.25 42.80 43.25 0.0M
2025-01-29 42.25 42.60 42.25 42.60 0.0M
2025-01-28 41.95 42.60 41.95 42.60 0.0M
2025-01-27 41.05 41.05 41.05 41.05 0.0M
2025-01-24 41.15 41.15 41.15 41.15 0.0M
2025-01-23 41.00 41.00 40.70 40.70 0.0M
2025-01-22 40.65 40.65 40.65 40.65 0.0M
2025-01-21 40.00 40.00 40.00 40.00 0.0M
2025-01-20 40.00 40.05 40.00 40.05 0.0M
2025-01-17 39.85 40.45 39.85 40.40 0.0M
2025-01-16 39.15 39.65 39.15 39.65 0.0M
2025-01-15 39.25 39.25 39.25 39.25 0.0M
2025-01-14 40.30 40.30 40.30 40.30 0.0M
2025-01-13 41.25 41.25 40.75 40.75 0.0M
2025-01-10 41.40 41.40 41.40 41.40 0.0M
2025-01-09 40.90 40.90 40.90 40.90 0.0M
2025-01-08 41.85 41.85 41.85 41.85 0.0M
2025-01-07 41.30 41.30 41.30 41.30 0.0M
2025-01-06 41.30 41.85 41.30 41.85 0.0M
2025-01-03 41.45 41.45 41.45 41.45 0.0M
2025-01-02 41.10 41.50 41.10 41.50 0.0M