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
2023-12-29 48.74 48.74 48.74 48.74 0.0M
2023-12-28 48.66 49.12 48.66 49.12 0.0M
2023-12-27 47.88 48.02 47.84 48.02 0.0M
2023-12-22 48.30 48.30 48.30 48.30 0.0M
2023-12-21 48.78 48.78 48.52 48.52 0.0M
2023-12-20 48.40 48.40 48.40 48.40 0.0M
2023-12-19 49.74 49.74 49.74 49.74 0.0M
2023-12-18 48.74 48.78 48.56 48.56 0.0M
2023-12-15 48.80 49.06 48.80 48.94 0.0M
2023-12-14 48.92 49.26 48.92 49.26 0.0M
2023-12-13 47.60 47.60 47.60 47.60 0.0M
2023-12-12 47.64 47.64 47.64 47.64 0.0M
2023-12-11 47.00 47.48 46.96 47.40 0.0M
2023-12-08 46.26 46.26 46.26 46.26 0.0M
2023-12-07 46.32 46.32 46.04 46.08 0.0M
2023-12-06 46.12 46.12 46.06 46.06 0.0M
2023-12-05 46.10 46.44 46.10 46.44 0.0M
2023-12-04 46.80 46.96 46.80 46.88 0.0M
2023-12-01 48.28 48.28 48.28 48.28 0.0M
2023-11-30 47.88 47.88 47.88 47.88 0.0M
2023-11-29 47.88 48.28 47.88 48.24 0.0M
2023-11-28 47.10 47.10 47.10 47.10 0.0M
2023-11-27 46.86 47.26 46.86 47.02 0.0M
2023-11-24 46.62 46.62 46.62 46.62 0.0M
2023-11-23 46.88 46.88 46.88 46.88 0.0M
2023-11-22 46.72 47.14 46.72 47.14 0.0M
2023-11-21 45.78 46.32 45.78 46.28 0.0M
2023-11-20 45.90 45.92 45.90 45.92 0.0M
2023-11-17 45.84 46.18 45.84 46.18 0.0M
2023-11-16 46.24 46.24 46.00 46.20 0.0M
2023-11-15 44.62 46.30 44.62 46.30 0.0M
2023-11-14 44.02 44.08 44.02 44.08 0.0M
2023-11-13 43.28 43.46 43.28 43.46 0.0M
2023-11-10 42.82 43.24 42.82 43.24 0.0M
2023-11-09 40.14 43.00 40.14 42.56 0.0M
2023-11-08 41.44 41.44 40.12 40.12 0.0M
2023-11-07 40.88 40.88 40.88 40.88 0.0M
2023-11-06 41.22 41.22 41.22 41.22 0.0M
2023-11-03 40.62 40.68 40.62 40.68 0.0M
2023-11-02 40.16 40.16 40.16 40.16 0.0M
2023-11-01 40.32 40.32 40.32 40.32 0.0M
2023-10-31 40.40 40.40 40.40 40.40 0.0M
2023-10-30 40.54 40.54 40.16 40.16 0.0M
2023-10-27 40.10 40.10 40.10 40.10 0.0M
2023-10-26 40.96 42.12 40.96 41.20 0.0M
2023-10-25 41.44 41.44 41.44 41.44 0.0M
2023-10-24 41.78 41.78 41.78 41.78 0.0M
2023-10-23 42.32 42.32 41.92 41.92 0.0M
2023-10-20 42.38 42.38 42.32 42.32 0.0M
2023-10-19 42.44 42.44 42.02 42.02 0.0M
2023-10-18 42.26 42.26 41.88 41.88 0.0M
2023-10-17 41.56 41.56 41.56 41.56 0.0M
2023-10-16 41.08 41.42 41.08 41.42 0.0M
2023-10-13 41.96 41.96 41.40 41.40 0.0M
2023-10-12 42.06 42.22 42.06 42.22 0.0M
2023-10-11 41.76 41.76 41.76 41.76 0.0M
2023-10-10 41.42 41.54 41.42 41.42 0.0M
2023-10-09 41.70 41.70 41.52 41.60 0.0M
2023-10-06 40.80 41.42 40.80 41.42 0.0M
2023-10-05 41.20 41.20 41.20 41.20 0.0M
2023-10-04 41.04 41.04 41.04 41.04 0.0M
2023-10-03 41.50 41.50 41.50 41.50 0.0M
2023-10-02 41.06 41.06 41.06 41.06 0.0M
2023-09-29 41.20 41.20 41.20 41.20 0.0M
2023-09-28 40.24 40.24 40.24 40.24 0.0M
2023-09-27 40.10 40.10 40.10 40.10 0.0M
2023-09-26 40.26 40.26 40.26 40.26 0.0M
2023-09-25 41.18 41.18 41.18 41.18 0.0M
2023-09-22 41.36 41.36 41.04 41.04 0.0M
2023-09-21 41.54 41.54 41.54 41.54 0.0M
2023-09-20 41.52 41.52 41.52 41.52 0.0M
2023-09-19 41.74 41.74 41.74 41.74 0.0M
2023-09-18 42.22 42.22 42.12 42.18 0.0M
2023-09-15 42.78 42.80 42.32 42.32 0.0M
2023-09-14 42.36 42.36 42.36 42.36 0.0M
2023-09-13 42.34 42.34 41.98 42.04 0.0M
2023-09-12 42.64 42.64 42.34 42.34 0.0M
2023-09-11 42.90 43.40 42.90 43.04 0.0M
2023-09-08 43.34 43.34 43.34 43.34 0.0M
2023-09-07 43.50 43.50 43.46 43.46 0.0M
2023-09-06 44.14 44.14 44.14 44.14 0.0M
2023-09-05 44.52 44.52 44.52 44.52 0.0M
2023-09-04 46.22 46.46 45.58 45.58 0.0M
2023-09-01 43.82 43.82 43.82 43.82 0.0M
2023-08-31 43.40 43.40 43.40 43.40 0.0M
2023-08-30 43.22 43.22 43.22 43.22 0.0M
2023-08-29 44.22 44.22 43.30 43.30 0.0M
2023-08-28 44.08 44.08 43.16 43.16 0.0M
2023-08-25 44.40 44.40 44.40 44.40 0.0M
2023-08-24 45.80 46.00 45.80 46.00 0.0M
2023-08-23 45.34 45.34 45.34 45.34 0.0M
2023-08-22 45.10 45.10 45.10 45.10 0.0M
2023-08-21 45.34 45.34 45.34 45.34 0.0M
2023-08-18 44.98 44.98 44.98 44.98 0.0M
2023-08-17 45.36 45.60 45.36 45.58 0.0M
2023-08-16 45.28 45.60 45.28 45.60 0.0M
2023-08-15 45.50 45.50 45.50 45.50 0.0M
2023-08-14 45.88 45.88 45.86 45.86 0.0M
2023-08-11 45.96 45.96 45.96 45.96 0.0M
2023-08-10 44.92 44.92 44.92 44.92 0.0M
2023-08-09 44.92 44.92 44.92 44.92 0.0M
2023-08-08 45.00 45.12 44.88 45.12 0.0M
2023-08-07 45.28 45.28 45.18 45.18 0.0M
2023-08-04 45.50 45.50 45.40 45.40 0.0M
2023-08-03 44.86 45.56 44.86 45.56 0.0M
2023-08-02 45.02 45.40 45.02 45.14 0.0M
2023-08-01 46.48 46.48 46.08 46.08 0.0M
2023-07-31 47.02 47.20 47.02 47.20 0.0M
2023-07-28 47.02 47.10 46.96 46.96 0.0M
2023-07-27 47.36 47.58 47.36 47.58 0.0M
2023-07-26 47.44 47.44 47.44 47.44 0.0M
2023-07-25 47.46 47.54 47.46 47.54 0.0M
2023-07-24 47.32 47.32 47.32 47.32 0.0M
2023-07-21 47.12 47.12 47.12 47.12 0.0M
2023-07-20 48.44 48.44 47.70 47.70 0.0M
2023-07-19 49.22 49.22 48.92 48.92 0.0M
2023-07-18 49.20 49.20 49.20 49.20 0.0M
2023-07-17 48.80 48.80 48.80 48.80 0.0M
2023-07-14 50.35 50.35 49.60 49.60 0.0M
2023-07-13 49.04 50.45 49.04 50.45 0.0M
2023-07-12 47.88 49.10 47.88 49.10 0.0M
2023-07-11 48.00 48.00 48.00 48.00 0.0M
2023-07-10 48.02 48.04 48.02 48.04 0.0M
2023-07-07 48.16 48.28 48.16 48.28 0.0M
2023-07-06 47.14 47.14 47.14 47.14 0.0M
2023-07-05 46.08 46.08 46.08 46.08 0.0M
2023-07-04 46.64 47.00 46.64 47.00 0.0M
2023-07-03 48.50 48.78 46.98 46.98 0.0M
2023-06-30 48.52 48.52 48.52 48.52 0.0M
2023-06-29 48.66 48.88 48.66 48.88 0.0M
2023-06-28 48.42 48.78 48.42 48.78 0.0M
2023-06-27 48.22 48.22 48.02 48.02 0.0M
2023-06-26 48.22 48.68 48.22 48.68 0.0M
2023-06-23 48.24 48.24 48.24 48.24 0.0M
2023-06-22 49.32 49.32 48.92 48.92 0.0M
2023-06-21 50.05 50.05 50.05 50.05 0.0M
2023-06-20 49.80 49.80 49.80 49.80 0.0M
2023-06-19 49.70 50.65 49.70 50.65 0.0M
2023-06-16 50.35 50.70 50.35 50.70 0.0M
2023-06-15 50.35 50.35 50.35 50.35 0.0M
2023-06-14 49.56 50.25 49.56 50.15 0.0M
2023-06-13 49.28 49.28 49.28 49.28 0.0M
2023-06-12 48.56 48.56 48.56 48.56 0.0M
2023-06-09 48.90 48.90 48.90 48.90 0.0M
2023-06-08 46.08 48.26 46.08 48.26 0.0M
2023-06-07 46.54 46.54 46.30 46.42 0.0M
2023-06-06 45.92 46.22 45.92 46.22 0.0M
2023-06-05 46.68 46.68 46.02 46.02 0.0M
2023-06-02 46.94 46.94 46.52 46.52 0.0M
2023-06-01 47.00 47.00 46.42 46.42 0.0M
2023-05-31 46.42 46.98 46.42 46.52 0.0M
2023-05-30 46.86 46.86 46.86 46.86 0.0M
2023-05-29 46.78 46.78 46.78 46.78 0.0M
2023-05-26 46.30 46.38 46.30 46.38 0.0M
2023-05-25 47.22 47.22 46.90 46.90 0.0M
2023-05-24 48.44 48.44 48.44 48.44 0.0M
2023-05-23 48.44 48.44 48.44 48.44 0.0M
2023-05-22 48.54 48.54 48.46 48.46 0.0M
2023-05-19 47.94 47.94 47.94 47.94 0.0M
2023-05-18 48.64 49.04 48.64 49.04 0.0M
2023-05-17 48.98 48.98 48.82 48.82 0.0M
2023-05-16 48.52 48.52 48.52 48.52 0.0M
2023-05-15 47.96 47.96 47.96 47.96 0.0M
2023-05-12 47.68 47.68 47.68 47.68 0.0M
2023-05-11 46.96 47.34 46.96 47.30 0.0M
2023-05-10 46.72 46.72 46.72 46.72 0.0M
2023-05-09 47.18 47.18 47.18 47.18 0.0M
2023-05-08 47.12 47.12 47.04 47.04 0.0M
2023-05-05 47.26 47.26 47.26 47.26 0.0M
2023-05-04 47.80 47.80 47.80 47.80 0.0M
2023-05-03 47.40 47.92 47.40 47.92 0.0M
2023-05-02 46.40 47.88 46.40 47.40 0.0M
2023-04-28 47.76 47.76 46.80 46.80 0.0M
2023-04-27 44.16 46.50 44.16 46.40 0.0M
2023-04-26 42.30 43.24 42.30 43.24 0.0M
2023-04-25 41.00 41.00 41.00 41.00 0.0M
2023-04-24 40.46 40.46 40.46 40.46 0.0M
2023-04-21 39.86 40.16 39.86 40.16 0.0M
2023-04-20 39.70 39.70 39.70 39.70 0.0M
2023-04-19 39.60 39.86 39.60 39.86 0.0M
2023-04-18 39.98 40.30 39.98 40.30 0.0M
2023-04-17 40.50 40.50 39.76 39.88 0.0M
2023-04-14 40.00 40.00 39.72 39.72 0.0M
2023-04-13 39.60 39.60 39.48 39.48 0.0M
2023-04-12 39.30 39.50 39.12 39.12 0.0M
2023-04-11 39.02 39.40 39.02 39.40 0.0M
2023-04-06 38.42 38.42 38.42 38.42 0.0M
2023-04-05 38.90 38.90 38.90 38.90 0.0M
2023-04-04 38.18 39.46 38.18 39.46 0.0M
2023-04-03 38.58 38.58 38.28 38.28 0.0M
2023-03-31 37.90 37.90 37.90 37.90 0.0M
2023-03-30 38.24 38.24 38.24 38.24 0.0M
2023-03-29 37.46 37.46 37.46 37.46 0.0M
2023-03-28 37.86 37.86 37.86 37.86 0.0M
2023-03-27 38.18 38.18 37.86 38.00 0.0M
2023-03-24 37.88 37.88 37.88 37.88 0.0M
2023-03-23 37.78 37.78 37.78 37.78 0.0M
2023-03-22 38.18 38.18 38.18 38.18 0.0M
2023-03-21 38.76 38.76 38.76 38.76 0.0M
2023-03-20 37.76 37.76 37.76 37.76 0.0M
2023-03-17 39.46 39.46 39.18 39.20 0.0M
2023-03-16 38.96 39.64 38.96 39.64 0.0M
2023-03-15 38.80 38.80 38.80 38.80 0.0M
2023-03-14 37.28 37.28 37.28 37.28 0.0M
2023-03-13 37.14 37.14 37.14 37.14 0.0M
2023-03-10 37.04 37.28 37.04 37.28 0.0M
2023-03-09 37.94 38.24 37.94 38.24 0.0M
2023-03-08 37.16 37.68 37.16 37.68 0.0M
2023-03-07 36.74 36.74 36.74 36.74 0.0M
2023-03-06 36.50 36.94 36.50 36.94 0.0M
2023-03-03 36.60 36.60 36.60 36.60 0.0M
2023-03-02 34.78 35.60 34.78 35.60 0.0M
2023-03-01 34.00 35.08 34.00 35.00 0.0M
2023-02-28 32.94 34.02 32.94 34.02 0.0M
2023-02-27 33.76 33.76 33.68 33.68 0.0M
2023-02-24 32.96 33.22 32.96 33.22 0.0M
2023-02-23 33.50 33.50 32.50 32.90 0.0M
2023-02-22 33.88 33.88 33.88 33.88 0.0M
2023-02-21 33.86 34.20 33.86 34.20 0.0M
2023-02-20 34.06 34.06 34.06 34.06 0.0M
2023-02-17 34.28 34.38 34.28 34.38 0.0M
2023-02-16 34.18 34.30 34.18 34.30 0.0M
2023-02-15 33.70 33.70 33.70 33.70 0.0M
2023-02-14 33.78 33.98 33.78 33.98 0.0M
2023-02-13 33.58 33.58 33.44 33.56 0.0M
2023-02-10 34.42 34.42 33.38 33.40 0.0M
2023-02-09 34.62 34.84 34.62 34.84 0.0M
2023-02-08 35.24 35.24 35.24 35.24 0.0M
2023-02-07 35.22 35.22 35.22 35.22 0.0M
2023-02-06 35.64 35.80 35.30 35.30 0.0M
2023-02-03 34.82 34.82 34.82 34.82 0.0M
2023-02-02 34.70 34.70 34.70 34.70 0.0M
2023-02-01 34.48 34.66 34.30 34.30 0.0M
2023-01-31 34.64 34.74 34.64 34.74 0.0M
2023-01-30 35.00 35.00 35.00 35.00 0.0M
2023-01-27 35.00 35.10 35.00 35.08 0.0M
2023-01-26 35.52 35.52 35.16 35.44 0.0M
2023-01-25 35.16 35.16 35.16 35.16 0.0M
2023-01-24 36.00 36.00 35.02 35.10 0.0M
2023-01-23 36.22 36.22 36.22 36.22 0.0M
2023-01-20 36.16 36.42 36.16 36.42 0.0M
2023-01-19 36.52 36.52 36.00 36.00 0.0M
2023-01-18 37.08 37.08 37.08 37.08 0.0M
2023-01-17 37.14 37.14 36.72 36.72 0.0M
2023-01-16 36.16 36.16 36.16 36.16 0.0M
2023-01-13 36.66 36.66 36.58 36.58 0.0M
2023-01-12 36.04 36.32 36.04 36.32 0.0M
2023-01-11 36.68 36.68 36.68 36.68 0.0M
2023-01-10 36.12 36.12 35.96 36.04 0.0M
2023-01-09 36.40 36.40 36.16 36.16 0.0M
2023-01-06 36.88 36.88 36.72 36.72 0.0M
2023-01-05 37.34 37.34 37.20 37.24 0.0M
2023-01-04 36.80 37.66 36.80 37.66 0.0M
2023-01-03 36.86 37.52 36.86 37.40 0.0M
2023-01-02 36.76 36.76 36.76 36.76 0.0M