Fielmann AG

FIEG
🏛️ ドイツ →
50.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 36.92 36.92 36.92 36.92 0.0M
2022-12-29 35.74 35.74 35.74 35.74 0.0M
2022-12-28 35.86 36.08 35.86 36.08 0.0M
2022-12-27 35.92 36.04 35.92 36.00 0.0M
2022-12-23 35.42 35.42 35.42 35.42 0.0M
2022-12-22 36.32 36.32 35.70 35.70 0.0M
2022-12-21 35.66 36.08 35.66 36.08 0.0M
2022-12-20 35.42 35.42 35.42 35.42 0.0M
2022-12-19 34.46 34.46 34.46 34.46 0.0M
2022-12-16 33.88 33.88 33.56 33.56 0.0M
2022-12-15 34.90 34.90 34.16 34.16 0.0M
2022-12-14 34.70 34.70 34.70 34.70 0.0M
2022-12-13 35.00 35.18 35.00 35.18 0.0M
2022-12-12 34.46 34.46 34.36 34.36 0.0M
2022-12-09 34.28 35.02 34.28 35.02 0.0M
2022-12-08 34.56 34.60 34.56 34.58 0.0M
2022-12-07 34.94 34.94 34.84 34.84 0.0M
2022-12-06 36.40 36.40 36.40 36.40 0.0M
2022-12-05 35.62 35.62 35.62 35.62 0.0M
2022-12-02 35.72 35.72 35.72 35.72 0.0M
2022-12-01 35.40 35.50 35.40 35.50 0.0M
2022-11-30 34.82 34.82 34.82 34.82 0.0M
2022-11-29 34.80 35.14 34.62 34.62 0.0M
2022-11-28 35.62 35.62 35.60 35.62 0.0M
2022-11-25 36.58 36.58 35.48 36.06 0.0M
2022-11-24 37.96 37.96 37.44 37.44 0.0M
2022-11-23 36.98 36.98 36.98 36.98 0.0M
2022-11-22 37.58 37.66 37.24 37.66 0.0M
2022-11-21 37.98 37.98 37.62 37.62 0.0M
2022-11-18 36.66 38.36 36.66 38.36 0.0M
2022-11-17 37.30 37.30 36.76 37.10 0.0M
2022-11-16 37.06 37.58 37.06 37.58 0.0M
2022-11-15 37.92 38.86 37.92 38.36 0.0M
2022-11-14 38.06 38.24 37.64 38.24 0.0M
2022-11-11 36.40 38.00 36.40 38.00 0.0M
2022-11-10 34.24 35.72 34.24 35.50 0.0M
2022-11-09 33.96 34.28 33.96 34.28 0.0M
2022-11-08 33.18 34.32 33.18 34.32 0.0M
2022-11-07 32.36 33.50 32.36 33.50 0.0M
2022-11-04 32.08 32.40 32.08 32.40 0.0M
2022-11-03 31.44 31.44 31.10 31.10 0.0M
2022-11-02 32.68 32.68 29.06 29.06 0.0M
2022-11-01 32.52 32.92 32.52 32.92 0.0M
2022-10-31 32.02 32.56 32.02 32.42 0.0M
2022-10-28 32.10 32.12 32.10 32.12 0.0M
2022-10-27 32.48 32.62 32.48 32.62 0.0M
2022-10-26 31.78 32.38 31.78 32.38 0.0M
2022-10-25 30.88 30.88 30.88 30.88 0.0M
2022-10-24 29.72 30.76 29.72 30.76 0.0M
2022-10-21 29.70 29.70 29.70 29.70 0.0M
2022-10-20 29.32 29.32 29.32 29.32 0.0M
2022-10-19 30.28 30.28 30.28 30.28 0.0M
2022-10-18 29.84 30.46 29.84 30.46 0.0M
2022-10-17 30.24 30.24 29.96 29.96 0.0M
2022-10-14 29.04 29.04 29.04 29.04 0.0M
2022-10-13 28.04 29.40 27.98 29.40 0.0M
2022-10-12 29.52 29.52 27.80 28.20 0.0M
2022-10-11 29.96 29.96 29.72 29.90 0.0M
2022-10-10 30.64 30.94 30.64 30.94 0.0M
2022-10-07 31.68 31.68 29.60 30.92 0.0M
2022-10-06 33.24 33.24 33.18 33.18 0.0M
2022-10-05 33.82 33.82 33.20 33.20 0.0M
2022-10-04 34.18 34.20 34.10 34.10 0.0M
2022-10-03 32.88 32.88 32.88 32.88 0.0M
2022-09-30 31.64 32.48 31.64 32.48 0.0M
2022-09-29 32.54 32.54 32.54 32.54 0.0M
2022-09-28 32.52 32.52 32.50 32.50 0.0M
2022-09-27 32.92 32.92 32.92 32.92 0.0M
2022-09-26 32.72 33.04 32.72 32.88 0.0M
2022-09-23 33.70 33.70 33.00 33.30 0.0M
2022-09-22 34.06 34.16 34.06 34.16 0.0M
2022-09-21 34.50 34.50 34.38 34.38 0.0M
2022-09-20 35.38 35.38 34.50 34.54 0.0M
2022-09-19 36.38 36.38 35.80 35.80 0.0M
2022-09-16 35.28 35.28 35.28 35.28 0.0M
2022-09-15 36.12 36.36 36.12 36.36 0.0M
2022-09-14 36.32 36.58 36.32 36.58 0.0M
2022-09-13 38.48 38.48 36.36 36.36 0.0M
2022-09-12 38.42 38.42 38.06 38.06 0.0M
2022-09-09 37.50 37.70 37.50 37.70 0.0M
2022-09-08 36.56 36.88 36.56 36.88 0.0M
2022-09-07 35.20 35.50 34.96 35.50 0.0M
2022-09-06 35.50 35.78 35.50 35.74 0.0M
2022-09-05 35.88 36.00 35.82 36.00 0.0M
2022-09-02 36.50 36.50 36.20 36.20 0.0M
2022-09-01 36.32 36.32 36.32 36.32 0.0M
2022-08-31 37.72 37.72 37.72 37.72 0.0M
2022-08-30 37.02 37.02 37.02 37.02 0.0M
2022-08-29 36.64 36.64 36.64 36.64 0.0M
2022-08-26 37.52 37.54 37.52 37.54 0.0M
2022-08-25 38.58 38.70 38.38 38.38 0.0M
2022-08-24 37.98 37.98 37.98 37.98 0.0M
2022-08-23 38.72 38.72 38.72 38.72 0.0M
2022-08-22 39.16 39.16 38.50 38.50 0.0M
2022-08-19 39.30 39.64 39.30 39.64 0.0M
2022-08-18 39.30 39.66 39.30 39.66 0.0M
2022-08-17 39.74 39.74 39.74 39.74 0.0M
2022-08-16 39.68 40.28 39.68 40.28 0.0M
2022-08-15 39.54 39.96 39.54 39.86 0.0M
2022-08-12 39.84 40.04 39.84 40.04 0.0M
2022-08-11 40.32 41.00 39.82 39.82 0.0M
2022-08-10 39.50 39.74 39.50 39.74 0.0M
2022-08-09 40.26 40.26 40.26 40.26 0.0M
2022-08-08 39.50 39.50 39.50 39.50 0.0M
2022-08-05 40.18 40.18 40.18 40.18 0.0M
2022-08-04 39.22 39.22 39.22 39.22 0.0M
2022-08-03 38.78 38.96 38.78 38.96 0.0M
2022-08-02 38.94 39.04 38.94 39.04 0.0M
2022-08-01 39.58 39.58 39.58 39.58 0.0M
2022-07-29 39.58 39.58 39.58 39.58 0.0M
2022-07-28 39.46 39.46 39.44 39.44 0.0M
2022-07-27 38.88 38.88 38.88 38.88 0.0M
2022-07-26 39.06 39.06 38.84 38.84 0.0M
2022-07-25 39.98 39.98 39.28 39.52 0.0M
2022-07-22 39.80 40.16 39.80 40.16 0.0M
2022-07-21 39.70 40.02 39.70 40.02 0.0M
2022-07-20 39.96 40.24 39.96 40.24 0.0M
2022-07-19 38.80 39.68 38.80 39.68 0.0M
2022-07-18 39.66 39.66 39.40 39.40 0.0M
2022-07-15 39.12 39.12 39.12 39.12 0.0M
2022-07-14 40.84 40.84 40.24 40.40 0.0M
2022-07-13 40.34 40.34 40.34 40.34 0.0M
2022-07-12 40.24 40.24 40.24 40.24 0.0M
2022-07-11 41.70 41.70 40.92 41.16 0.0M
2022-07-08 40.42 40.70 40.42 40.70 0.0M
2022-07-07 39.56 40.82 39.56 40.82 0.0M
2022-07-06 39.18 40.10 39.18 40.10 0.0M
2022-07-05 41.28 41.28 37.98 38.46 0.0M
2022-07-04 47.16 47.16 40.68 41.48 0.0M
2022-07-01 46.98 46.98 46.44 46.44 0.0M
2022-06-30 47.30 47.44 47.28 47.44 0.0M
2022-06-29 46.82 46.82 46.82 46.82 0.0M
2022-06-28 47.70 47.70 47.30 47.30 0.0M
2022-06-27 48.52 48.66 48.52 48.66 0.0M
2022-06-24 47.50 47.76 47.50 47.76 0.0M
2022-06-23 47.44 47.68 47.44 47.68 0.0M
2022-06-22 47.64 47.64 47.56 47.56 0.0M
2022-06-21 49.22 49.22 49.22 49.22 0.0M
2022-06-20 47.36 47.36 47.36 47.36 0.0M
2022-06-17 47.18 47.18 47.18 47.18 0.0M
2022-06-16 47.32 47.48 47.10 47.10 0.0M
2022-06-15 48.18 48.18 48.18 48.18 0.0M
2022-06-14 48.26 48.26 48.14 48.14 0.0M
2022-06-13 48.28 48.28 47.70 47.70 0.0M
2022-06-10 49.94 49.94 48.80 48.80 0.0M
2022-06-09 49.34 49.34 49.34 49.34 0.0M
2022-06-08 49.88 49.88 49.70 49.70 0.0M
2022-06-07 49.64 49.90 49.64 49.70 0.0M
2022-06-06 50.45 50.45 50.45 50.45 0.0M
2022-06-03 50.35 50.35 50.35 50.35 0.0M
2022-06-02 49.34 49.34 49.34 49.34 0.0M
2022-06-01 50.85 50.85 49.96 49.96 0.0M
2022-05-31 50.60 50.60 50.60 50.60 0.0M
2022-05-30 50.30 50.65 50.10 50.65 0.0M
2022-05-27 48.26 49.34 48.26 49.34 0.0M
2022-05-26 47.40 48.26 47.40 48.26 0.0M
2022-05-25 47.48 47.48 47.48 47.48 0.0M
2022-05-24 47.26 47.26 47.00 47.00 0.0M
2022-05-23 47.64 47.64 47.64 47.64 0.0M
2022-05-20 46.84 47.16 46.84 47.16 0.0M
2022-05-19 46.82 46.82 46.36 46.36 0.0M
2022-05-18 48.42 48.42 48.42 48.42 0.0M
2022-05-17 47.98 47.98 47.98 47.98 0.0M
2022-05-16 48.38 48.38 47.50 47.66 0.0M
2022-05-13 47.00 47.84 47.00 47.84 0.0M
2022-05-12 46.00 46.80 45.42 46.80 0.0M
2022-05-11 47.88 47.88 46.50 46.50 0.0M
2022-05-10 47.82 48.08 47.60 47.66 0.0M
2022-05-09 47.76 47.94 47.76 47.94 0.0M
2022-05-06 47.22 47.26 47.22 47.26 0.0M
2022-05-05 49.90 49.90 49.74 49.74 0.0M
2022-05-04 48.74 49.70 48.74 49.70 0.0M
2022-05-03 48.16 48.90 48.16 48.56 0.0M
2022-05-02 48.34 48.36 47.70 47.72 0.0M
2022-04-29 49.80 50.05 48.80 48.90 0.0M
2022-04-28 48.92 49.20 48.40 48.90 0.0M
2022-04-27 52.35 52.35 52.35 52.35 0.0M
2022-04-26 52.55 53.05 52.40 52.75 0.0M
2022-04-25 52.25 52.25 52.25 52.25 0.0M
2022-04-22 52.70 52.70 52.35 52.35 0.0M
2022-04-21 52.45 52.45 52.45 52.45 0.0M
2022-04-20 50.90 50.90 50.90 50.90 0.0M
2022-04-19 50.05 50.55 50.05 50.55 0.0M
2022-04-14 50.10 50.70 50.10 50.50 0.0M
2022-04-13 50.45 50.45 50.10 50.10 0.0M
2022-04-12 50.50 50.50 50.50 50.50 0.0M
2022-04-11 51.55 51.55 50.55 50.70 0.0M
2022-04-08 50.40 51.15 50.40 51.15 0.0M
2022-04-07 50.45 50.45 50.45 50.45 0.0M
2022-04-06 50.90 50.90 50.90 50.90 0.0M
2022-04-05 50.50 50.50 50.35 50.35 0.0M
2022-04-04 50.00 50.00 49.80 49.80 0.0M
2022-04-01 49.02 49.02 49.02 49.02 0.0M
2022-03-31 50.90 50.90 50.50 50.50 0.0M
2022-03-30 51.15 51.15 50.90 50.90 0.0M
2022-03-29 50.75 50.75 50.75 50.75 0.0M
2022-03-28 51.05 51.15 51.05 51.15 0.0M
2022-03-25 50.00 50.00 50.00 50.00 0.0M
2022-03-24 50.15 50.15 50.15 50.15 0.0M
2022-03-23 50.60 50.60 49.50 49.78 0.0M
2022-03-22 50.05 50.70 49.80 50.70 0.0M
2022-03-21 50.20 50.20 49.40 49.40 0.0M
2022-03-18 49.60 49.78 49.60 49.78 0.0M
2022-03-17 49.92 49.92 49.92 49.92 0.0M
2022-03-16 49.42 49.42 49.30 49.30 0.0M
2022-03-15 49.28 49.40 48.90 49.40 0.0M
2022-03-14 49.32 49.32 49.24 49.24 0.0M
2022-03-11 48.60 49.20 48.54 48.96 0.0M
2022-03-10 49.44 49.44 48.44 48.86 0.0M
2022-03-09 48.26 50.10 48.26 50.10 0.0M
2022-03-08 48.86 49.00 47.86 49.00 0.0M
2022-03-07 49.82 49.82 48.16 48.66 0.0M
2022-03-04 49.88 50.80 49.88 50.20 0.0M
2022-03-03 50.90 50.95 50.90 50.95 0.0M
2022-03-02 52.50 52.50 51.30 51.30 0.0M
2022-03-01 52.50 52.50 52.50 52.50 0.0M
2022-02-28 51.95 53.00 51.95 52.95 0.0M
2022-02-25 53.40 53.40 53.40 53.40 0.0M
2022-02-24 52.60 53.20 52.50 53.10 0.0M
2022-02-23 54.20 54.35 54.20 54.35 0.0M
2022-02-22 50.70 54.10 50.70 54.10 0.0M
2022-02-21 53.65 53.65 52.75 53.45 0.0M
2022-02-18 54.30 54.30 54.00 54.10 0.0M
2022-02-17 55.00 55.00 55.00 55.00 0.0M
2022-02-16 55.35 55.35 54.55 54.55 0.0M
2022-02-15 55.15 55.80 55.15 55.60 0.0M
2022-02-14 54.55 54.55 54.55 54.55 0.0M
2022-02-11 55.45 55.45 55.45 55.45 0.0M
2022-02-10 55.75 55.75 55.75 55.75 0.0M
2022-02-09 55.40 56.05 55.40 55.75 0.0M
2022-02-08 54.80 54.80 54.55 54.55 0.0M
2022-02-07 54.65 54.75 54.65 54.75 0.0M
2022-02-04 55.25 55.25 55.25 55.25 0.0M
2022-02-03 55.80 55.80 55.25 55.25 0.0M
2022-02-02 56.10 56.10 56.10 56.10 0.0M
2022-02-01 56.25 56.25 55.85 55.85 0.0M
2022-01-31 56.15 56.55 56.15 56.50 0.0M
2022-01-28 55.35 55.85 55.35 55.85 0.0M
2022-01-27 54.70 55.75 54.70 55.75 0.0M
2022-01-26 54.80 54.80 54.80 54.80 0.0M
2022-01-25 54.35 54.35 53.85 54.25 0.0M
2022-01-24 55.25 55.25 54.35 54.75 0.0M
2022-01-21 56.40 56.40 56.40 56.40 0.0M
2022-01-20 56.10 56.85 56.10 56.85 0.0M
2022-01-19 55.30 55.40 55.25 55.40 0.0M
2022-01-18 55.05 55.45 54.95 55.45 0.0M
2022-01-17 55.45 55.45 55.35 55.35 0.0M
2022-01-14 55.60 55.80 55.30 55.80 0.0M
2022-01-13 56.40 56.40 55.80 55.85 0.0M
2022-01-12 55.95 56.40 55.95 56.40 0.0M
2022-01-11 56.05 56.20 55.70 56.20 0.0M
2022-01-10 57.40 57.40 55.85 56.30 0.0M
2022-01-07 57.50 57.50 57.00 57.25 0.0M
2022-01-06 58.20 58.20 57.60 57.85 0.0M
2022-01-05 58.80 59.05 58.80 58.80 0.0M
2022-01-04 58.05 59.45 58.05 59.25 0.0M
2022-01-03 59.35 59.35 58.00 58.00 0.0M