Fielmann AG

FIEG
🏛️ 德国 →
51.70
最后更新: 2025-09-30
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
2025-09-30 50.50 51.70 50.10 51.70 0.0M
2025-09-29 50.70 51.00 50.40 50.40 0.0M
2025-09-26 50.70 51.20 50.60 50.90 0.0M
2025-09-25 51.70 52.00 50.60 50.70 0.0M
2025-09-24 51.80 52.40 51.60 51.70 0.0M
2025-09-23 52.30 52.60 51.80 52.20 0.0M
2025-09-22 52.60 53.30 51.80 51.90 0.0M
2025-09-19 51.80 52.90 51.70 52.80 0.0M
2025-09-18 52.30 52.60 51.30 51.80 0.0M
2025-09-17 53.80 53.80 52.30 52.30 0.0M
2025-09-16 54.10 54.60 53.40 53.40 0.0M
2025-09-15 55.00 55.30 54.10 54.10 0.0M
2025-09-12 55.10 55.50 54.70 54.90 0.0M
2025-09-11 55.00 56.30 54.90 55.30 0.0M
2025-09-10 54.50 56.00 54.00 55.10 0.0M
2025-09-09 54.90 55.50 54.40 54.90 0.0M
2025-09-08 54.80 55.20 54.50 54.70 0.0M
2025-09-05 54.50 55.30 54.20 55.00 0.0M
2025-09-04 54.30 55.00 53.60 54.70 0.0M
2025-09-03 54.30 54.30 53.70 54.20 0.0M
2025-09-02 53.90 54.50 53.40 54.40 0.0M
2025-09-01 52.10 54.20 52.10 54.20 0.0M
2025-08-29 54.20 54.20 52.10 52.10 0.0M
2025-08-28 56.50 57.00 51.30 54.20 0.0M
2025-08-27 55.80 56.50 55.80 56.30 0.0M
2025-08-26 56.50 56.50 55.40 55.80 0.0M
2025-08-25 56.10 56.90 56.00 56.10 0.0M
2025-08-22 56.20 56.20 55.60 56.10 0.0M
2025-08-21 55.90 56.30 55.20 55.80 0.0M
2025-08-20 55.40 55.90 55.10 55.90 0.0M
2025-08-19 54.60 55.30 54.60 55.20 0.0M
2025-08-18 55.10 55.30 54.50 55.10 0.0M
2025-08-15 55.50 55.50 54.70 55.10 0.0M
2025-08-14 55.10 55.10 54.50 55.00 0.0M
2025-08-13 55.70 56.20 54.60 54.80 0.0M
2025-08-12 55.50 55.70 54.60 55.20 0.0M
2025-08-11 55.90 55.90 54.90 54.90 0.0M
2025-08-08 56.60 56.60 55.40 55.60 0.0M
2025-08-07 55.20 56.60 55.20 56.10 0.0M
2025-08-06 55.80 55.80 55.10 55.10 0.0M
2025-08-05 56.20 56.20 55.60 55.70 0.0M
2025-08-04 55.50 56.20 55.40 56.20 0.0M
2025-08-01 55.30 56.20 55.10 55.50 0.0M
2025-07-31 55.40 56.00 55.30 55.30 0.0M
2025-07-30 55.90 56.00 55.30 55.30 0.0M
2025-07-29 55.10 56.00 55.10 55.80 0.0M
2025-07-28 56.80 57.00 55.00 55.10 0.0M
2025-07-25 56.60 56.90 56.20 56.90 0.0M
2025-07-24 56.80 56.80 56.20 56.30 0.0M
2025-07-23 56.40 56.80 56.10 56.30 0.0M
2025-07-22 56.20 56.50 55.70 56.30 0.0M
2025-07-21 57.00 57.40 56.20 56.40 0.0M
2025-07-18 57.80 57.80 56.70 56.90 0.0M
2025-07-17 57.60 57.70 57.00 57.60 0.0M
2025-07-16 57.60 57.90 56.80 57.50 0.0M
2025-07-15 58.10 58.60 57.20 57.50 0.0M
2025-07-14 57.90 58.40 57.40 58.10 0.0M
2025-07-11 57.90 58.60 57.10 58.00 0.0M
2025-07-10 57.50 58.60 57.20 58.40 0.0M
2025-07-09 56.70 57.70 56.50 57.30 0.0M
2025-07-08 57.10 57.30 56.30 57.30 0.0M
2025-07-07 56.90 57.30 56.50 56.90 0.0M
2025-07-04 57.00 57.30 56.60 57.30 0.0M
2025-07-03 56.60 57.20 56.60 57.00 0.0M
2025-07-02 56.70 57.90 56.50 56.90 0.0M
2025-07-01 56.90 56.90 54.50 56.80 0.0M
2025-06-30 54.70 56.90 54.20 56.60 0.0M
2025-06-27 53.80 54.60 53.40 54.60 0.0M
2025-06-26 53.50 54.20 53.50 54.20 0.0M
2025-06-25 53.50 53.60 53.20 53.30 0.0M
2025-06-24 52.50 53.90 52.40 53.40 0.0M
2025-06-23 52.40 52.60 51.90 52.40 0.0M
2025-06-20 52.30 52.70 51.40 52.50 0.0M
2025-06-19 52.70 52.80 51.70 51.90 0.0M
2025-06-18 53.20 53.50 52.60 53.00 0.0M
2025-06-17 53.60 53.60 53.00 53.20 0.0M
2025-06-16 53.60 54.00 53.20 53.70 0.0M
2025-06-13 53.80 53.90 53.10 53.50 0.0M
2025-06-12 54.00 54.30 53.80 54.10 0.0M
2025-06-11 54.50 55.10 54.10 54.40 0.0M
2025-06-10 55.20 55.20 54.40 54.40 0.0M
2025-06-09 55.20 55.40 55.00 55.00 0.0M
2025-06-06 55.80 56.00 54.90 55.20 0.0M
2025-06-05 55.90 56.40 55.70 55.90 0.0M
2025-06-04 56.70 56.90 55.50 56.10 0.0M
2025-06-03 56.80 56.90 55.60 56.40 0.0M
2025-06-02 55.70 57.00 55.40 56.80 0.0M
2025-05-30 55.90 56.60 55.70 55.90 0.0M
2025-05-29 56.10 56.30 55.70 55.90 0.0M
2025-05-28 56.40 56.40 55.60 56.00 0.0M
2025-05-27 56.00 56.50 55.50 56.50 0.0M
2025-05-26 55.50 56.20 55.50 56.00 0.0M
2025-05-23 56.30 56.30 54.40 55.40 0.0M
2025-05-22 56.50 56.90 55.60 56.30 0.0M
2025-05-21 55.60 57.10 55.30 56.30 0.0M
2025-05-20 55.70 56.10 55.40 55.40 0.0M
2025-05-19 56.10 56.30 55.30 56.00 0.0M
2025-05-16 55.50 56.70 55.50 56.40 0.0M
2025-05-15 54.80 56.00 54.80 55.50 0.0M
2025-05-14 54.50 55.40 54.50 55.20 0.0M
2025-05-13 53.90 55.20 53.70 54.50 0.0M
2025-05-12 53.90 54.50 53.40 53.90 0.0M
2025-05-09 52.90 54.10 52.80 53.90 0.0M
2025-05-08 54.10 54.10 52.20 52.70 0.0M
2025-05-07 53.70 54.20 53.10 53.80 0.0M
2025-05-06 54.20 54.70 52.70 53.90 0.0M
2025-05-05 53.90 54.70 52.40 54.20 0.0M
2025-05-02 49.55 52.90 49.55 51.90 0.0M
2025-04-30 44.20 50.10 44.20 49.50 0.1M
2025-04-29 43.65 44.10 43.30 43.85 0.0M
2025-04-28 43.60 44.05 42.95 43.60 0.0M
2025-04-25 44.20 44.30 43.60 44.00 0.0M
2025-04-24 44.05 44.45 43.75 44.15 0.0M
2025-04-23 43.95 44.30 43.80 44.05 0.0M
2025-04-22 43.45 43.85 43.20 43.85 0.0M
2025-04-17 43.45 43.60 43.40 43.40 0.0M
2025-04-16 43.45 43.55 42.90 43.10 0.0M
2025-04-15 42.85 43.25 42.60 43.25 0.0M
2025-04-14 42.70 42.95 42.40 42.70 0.0M
2025-04-11 42.05 42.95 41.25 42.60 0.0M
2025-04-10 42.10 42.50 41.00 41.35 0.0M
2025-04-09 40.10 42.00 39.50 42.00 0.0M
2025-04-08 40.20 40.85 39.80 40.35 0.0M
2025-04-07 39.95 40.75 38.20 39.65 0.0M
2025-04-04 41.95 41.95 40.20 40.40 0.0M
2025-04-03 42.50 42.50 41.65 41.65 0.0M
2025-04-02 42.60 43.00 42.05 42.65 0.0M
2025-04-01 42.10 42.65 41.95 42.65 0.0M
2025-03-31 42.80 42.80 41.75 42.15 0.0M
2025-03-28 43.20 43.40 42.85 43.10 0.0M
2025-03-27 43.25 43.30 43.05 43.30 0.0M
2025-03-26 43.90 43.95 43.25 43.35 0.0M
2025-03-25 43.30 44.10 43.25 43.75 0.0M
2025-03-24 44.05 44.35 43.25 43.45 0.0M
2025-03-21 44.80 45.10 43.65 43.85 0.0M
2025-03-20 44.60 45.10 44.20 45.10 0.0M
2025-03-19 44.30 44.90 44.05 44.60 0.0M
2025-03-18 44.00 44.45 43.90 44.30 0.0M
2025-03-17 43.85 44.35 43.60 44.35 0.0M
2025-03-14 43.85 44.30 43.55 43.60 0.0M
2025-03-13 43.95 44.10 43.35 44.05 0.0M
2025-03-12 44.25 44.50 43.85 44.05 0.0M
2025-03-11 45.80 46.05 43.70 44.20 0.0M
2025-03-10 46.40 46.40 45.25 45.35 0.0M
2025-03-07 45.65 46.40 45.20 46.15 0.0M
2025-03-06 45.50 46.50 45.15 45.70 0.0M
2025-03-05 44.55 45.75 44.30 45.75 0.0M
2025-03-04 41.05 46.00 41.05 44.50 0.0M
2025-03-03 41.25 41.95 41.00 41.15 0.0M
2025-02-28 41.05 41.35 41.00 41.35 0.0M
2025-02-27 41.60 41.90 41.20 41.20 0.0M
2025-02-26 41.40 41.85 41.40 41.85 0.0M
2025-02-25 41.75 41.90 41.30 41.30 0.0M
2025-02-24 41.60 41.80 41.45 41.75 0.0M
2025-02-21 41.70 42.10 41.60 41.60 0.0M
2025-02-20 42.50 42.50 41.40 41.70 0.0M
2025-02-19 43.05 43.05 42.05 42.30 0.0M
2025-02-18 42.95 43.25 42.75 43.00 0.0M
2025-02-17 42.70 43.25 42.70 42.90 0.0M
2025-02-14 43.90 43.90 42.60 43.15 0.0M
2025-02-13 43.40 44.00 42.85 43.65 0.0M
2025-02-12 43.30 43.80 43.15 43.40 0.0M
2025-02-11 43.10 43.30 42.85 43.15 0.0M
2025-02-10 43.40 43.90 42.85 43.15 0.0M
2025-02-07 44.10 44.40 43.35 43.70 0.0M
2025-02-06 44.00 44.45 43.90 44.00 0.0M
2025-02-05 43.50 44.15 43.20 44.05 0.0M
2025-02-04 43.35 43.90 43.30 43.55 0.0M
2025-02-03 42.55 43.75 42.55 43.75 0.0M
2025-01-31 43.80 44.00 42.65 43.20 0.0M
2025-01-30 42.60 43.80 42.60 43.80 0.0M
2025-01-29 42.65 42.80 42.35 42.60 0.0M
2025-01-28 42.15 42.90 41.95 42.35 0.0M
2025-01-27 41.05 42.30 41.05 41.95 0.0M
2025-01-24 41.15 41.50 41.05 41.15 0.0M
2025-01-23 40.65 41.15 40.55 41.15 0.0M
2025-01-22 40.95 41.00 40.55 40.95 0.0M
2025-01-21 39.80 40.90 39.80 40.90 0.0M
2025-01-20 40.10 40.45 39.80 39.80 0.0M
2025-01-17 40.25 40.50 39.95 40.45 0.0M
2025-01-16 39.30 40.35 39.05 40.25 0.0M
2025-01-15 39.60 39.60 39.05 39.30 0.0M
2025-01-14 40.40 40.55 39.20 39.55 0.0M
2025-01-13 41.85 41.85 40.25 40.25 0.0M
2025-01-10 41.35 42.00 41.35 41.95 0.0M
2025-01-09 41.00 41.70 40.80 41.70 0.0M
2025-01-08 42.20 42.20 41.05 41.30 0.0M
2025-01-07 41.35 42.30 41.35 42.25 0.0M
2025-01-06 41.50 41.95 40.90 41.30 0.0M
2025-01-03 41.65 42.15 41.15 41.65 0.0M
2025-01-02 41.25 41.90 40.95 41.75 0.0M