37,515€
-0,73%
Echtzeit-Aktienkurs FRESEN.MED.CARE AG INH ON
Bid:
Ask:
Aktienkurse zur FRESEN.MED.CARE AG INH ON Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 37,85 | 38,12 | 37,34 | 37,42 | -0,98% | 435.741,00 |
25.04.2024 | 38,86 | 38,86 | 37,75 | 37,79 | -3,00% | 437.031,00 |
24.04.2024 | 40,27 | 40,27 | 38,84 | 38,96 | -2,36% | 344.818,00 |
23.04.2024 | 39,13 | 40,38 | 39,10 | 39,90 | 2,36% | 801.792,00 |
22.04.2024 | 36,93 | 39,46 | 36,87 | 38,98 | 6,44% | 750.876,00 |
19.04.2024 | 36,26 | 36,80 | 35,57 | 36,62 | 0,52% | 803.997,00 |
18.04.2024 | 35,69 | 36,52 | 35,61 | 36,43 | 2,50% | 663.964,00 |
17.04.2024 | 34,89 | 35,87 | 34,89 | 35,54 | 1,57% | 318.946,00 |
16.04.2024 | 35,16 | 35,62 | 34,87 | 34,99 | -1,16% | 262.324,00 |
15.04.2024 | 35,22 | 35,59 | 34,87 | 35,40 | -0,11% | 252.017,00 |
12.04.2024 | 35,61 | 36,04 | 35,40 | 35,44 | 0,37% | 177.434,00 |
11.04.2024 | 35,55 | 35,96 | 35,15 | 35,31 | -1,06% | 198.944,00 |
10.04.2024 | 35,60 | 36,27 | 35,35 | 35,69 | 0,85% | 365.949,00 |
09.04.2024 | 34,85 | 35,45 | 34,54 | 35,39 | 1,29% | 256.062,00 |
08.04.2024 | 34,71 | 35,00 | 34,58 | 34,94 | 0,81% | 221.134,00 |
05.04.2024 | 34,78 | 34,83 | 34,40 | 34,66 | -1,31% | 295.967,00 |
04.04.2024 | 34,80 | 35,34 | 34,70 | 35,12 | 1,09% | 304.620,00 |
03.04.2024 | 34,85 | 34,96 | 34,12 | 34,74 | -0,46% | 354.822,00 |
02.04.2024 | 35,36 | 35,48 | 34,59 | 34,90 | -2,10% | 477.788,00 |
28.03.2024 | 35,86 | 36,06 | 35,42 | 35,65 | 0,14% | 272.679,00 |
27.03.2024 | 34,81 | 35,75 | 34,81 | 35,60 | 2,27% | 213.360,00 |
26.03.2024 | 34,94 | 34,94 | 34,66 | 34,81 | -0,46% | 262.687,00 |
25.03.2024 | 34,51 | 35,20 | 34,45 | 34,97 | 1,04% | 225.402,00 |
22.03.2024 | 34,95 | 35,54 | 34,61 | 34,61 | -1,34% | 277.308,00 |
21.03.2024 | 36,05 | 36,08 | 35,04 | 35,08 | -2,12% | 492.620,00 |
20.03.2024 | 35,81 | 36,01 | 35,56 | 35,84 | -0,31% | 264.412,00 |
19.03.2024 | 34,85 | 35,99 | 34,80 | 35,95 | 3,01% | 292.507,00 |
18.03.2024 | 34,83 | 35,24 | 34,74 | 34,90 | 0,75% | 275.599,00 |
15.03.2024 | 36,00 | 36,28 | 34,64 | 34,64 | -4,07% | 1.441.246,00 |
14.03.2024 | 36,69 | 36,97 | 36,09 | 36,11 | -1,71% | 445.685,00 |
13.03.2024 | 36,91 | 37,07 | 36,60 | 36,74 | -0,35% | 351.610,00 |
12.03.2024 | 37,00 | 37,03 | 36,52 | 36,87 | -0,35% | 207.817,00 |
11.03.2024 | 36,94 | 37,39 | 36,70 | 37,00 | -0,48% | 242.058,00 |
08.03.2024 | 37,75 | 37,82 | 37,18 | 37,18 | -1,69% | 368.393,00 |
07.03.2024 | 36,74 | 37,92 | 36,56 | 37,82 | 2,16% | 310.528,00 |
06.03.2024 | 38,14 | 38,35 | 36,75 | 37,02 | -3,72% | 641.722,00 |
05.03.2024 | 34,25 | 38,75 | 33,88 | 38,45 | 11,51% | 1.343.056,00 |
04.03.2024 | 35,61 | 35,61 | 34,13 | 34,48 | -3,23% | 512.382,00 |
01.03.2024 | 35,48 | 35,80 | 35,21 | 35,63 | 0,71% | 318.508,00 |
29.02.2024 | 35,67 | 35,89 | 35,09 | 35,38 | -0,98% | 805.223,00 |
28.02.2024 | 36,19 | 36,70 | 35,62 | 35,73 | -1,49% | 245.344,00 |
27.02.2024 | 36,29 | 36,43 | 35,65 | 36,27 | -0,44% | 288.708,00 |
26.02.2024 | 35,53 | 36,87 | 35,38 | 36,43 | 2,76% | 460.431,00 |
23.02.2024 | 35,75 | 35,81 | 35,02 | 35,45 | -1,25% | 429.780,00 |
22.02.2024 | 35,63 | 36,11 | 35,27 | 35,90 | 0,79% | 586.052,00 |
21.02.2024 | 37,30 | 37,55 | 35,45 | 35,62 | -5,52% | 828.614,00 |
20.02.2024 | 41,53 | 41,62 | 36,60 | 37,70 | -4,46% | 906.344,00 |
19.02.2024 | 38,99 | 39,47 | 38,60 | 39,46 | 1,21% | 441.518,00 |
16.02.2024 | 39,00 | 39,28 | 38,37 | 38,99 | 0,49% | 546.385,00 |
15.02.2024 | 39,38 | 39,75 | 38,79 | 38,80 | -1,50% | 458.739,00 |
14.02.2024 | 38,42 | 40,19 | 38,42 | 39,39 | 4,34% | 938.966,00 |
13.02.2024 | 37,07 | 37,76 | 37,04 | 37,75 | 2,05% | 499.830,00 |
12.02.2024 | 36,14 | 36,99 | 36,00 | 36,99 | 2,64% | 228.533,00 |
09.02.2024 | 36,61 | 36,61 | 36,03 | 36,04 | -0,93% | 307.000,00 |
08.02.2024 | 36,50 | 36,65 | 36,17 | 36,38 | -0,95% | 394.112,00 |
07.02.2024 | 37,00 | 37,10 | 36,60 | 36,73 | -0,24% | 338.543,00 |
06.02.2024 | 36,12 | 36,82 | 36,10 | 36,82 | 2,16% | 302.071,00 |
05.02.2024 | 35,69 | 36,21 | 35,69 | 36,04 | 0,61% | 260.893,00 |
02.02.2024 | 36,05 | 36,73 | 35,78 | 35,82 | 0,17% | 332.253,00 |
01.02.2024 | 35,80 | 36,19 | 35,54 | 35,76 | -0,67% | 247.559,00 |
31.01.2024 | 36,01 | 36,33 | 35,78 | 36,00 | -0,08% | 327.337,00 |
30.01.2024 | 36,87 | 36,92 | 35,71 | 36,03 | -2,20% | 288.725,00 |
29.01.2024 | 36,78 | 36,86 | 36,36 | 36,84 | 0,46% | 363.699,00 |
26.01.2024 | 36,61 | 37,04 | 36,50 | 36,67 | 0,94% | 381.426,00 |
25.01.2024 | 36,66 | 37,12 | 36,19 | 36,33 | -1,36% | 388.869,00 |
24.01.2024 | 36,34 | 37,30 | 36,21 | 36,83 | 1,74% | 499.197,00 |
23.01.2024 | 36,45 | 36,45 | 35,80 | 36,20 | -0,30% | 380.157,00 |
22.01.2024 | 35,76 | 36,52 | 35,66 | 36,31 | 1,94% | 272.400,00 |
19.01.2024 | 35,71 | 35,84 | 35,37 | 35,62 | 0,34% | 391.817,00 |
18.01.2024 | 35,42 | 35,66 | 35,00 | 35,50 | 0,60% | 390.235,00 |
17.01.2024 | 35,30 | 35,57 | 34,56 | 35,29 | -2,70% | 621.897,00 |
16.01.2024 | 36,22 | 36,55 | 36,07 | 36,27 | -0,60% | 241.152,00 |
15.01.2024 | 36,63 | 36,74 | 36,35 | 36,49 | -0,52% | 315.538,00 |
12.01.2024 | 36,73 | 37,10 | 36,58 | 36,68 | -0,30% | 279.588,00 |
11.01.2024 | 37,09 | 37,47 | 36,76 | 36,79 | -0,05% | 292.023,00 |
10.01.2024 | 37,10 | 37,34 | 36,63 | 36,81 | -1,05% | 435.223,00 |
09.01.2024 | 37,57 | 37,66 | 37,04 | 37,20 | -0,80% | 384.514,00 |
08.01.2024 | 36,56 | 37,71 | 36,40 | 37,50 | 0,37% | 498.509,00 |
05.01.2024 | 37,69 | 37,87 | 37,18 | 37,36 | -2,28% | 490.991,00 |
04.01.2024 | 37,50 | 38,32 | 37,38 | 38,23 | 1,38% | 253.793,00 |
03.01.2024 | 38,68 | 39,04 | 37,57 | 37,71 | -2,56% | 362.275,00 |
02.01.2024 | 38,03 | 38,70 | 37,96 | 38,70 | 1,95% | 304.511,00 |
29.12.2023 | 37,85 | 37,99 | 37,80 | 37,96 | 0,16% | 118.546,00 |
28.12.2023 | 37,87 | 38,00 | 37,65 | 37,90 | -0,16% | 111.249,00 |
27.12.2023 | 38,02 | 38,45 | 37,76 | 37,96 | -0,24% | 230.961,00 |
22.12.2023 | 38,16 | 38,24 | 37,83 | 38,05 | -0,65% | 189.063,00 |
21.12.2023 | 37,58 | 38,52 | 37,57 | 38,30 | 1,06% | 346.501,00 |
20.12.2023 | 37,58 | 38,22 | 37,47 | 37,90 | 1,17% | 649.736,00 |
19.12.2023 | 37,65 | 37,89 | 37,41 | 37,46 | -0,50% | 573.156,00 |
18.12.2023 | 37,87 | 38,03 | 37,55 | 37,65 | -1,80% | 304.718,00 |
15.12.2023 | 38,56 | 38,81 | 38,00 | 38,34 | -1,54% | 1.334.865,00 |
14.12.2023 | 39,04 | 39,52 | 38,69 | 38,94 | 2,53% | 471.332,00 |
13.12.2023 | 37,94 | 38,18 | 37,75 | 37,98 | -0,26% | 243.421,00 |
12.12.2023 | 38,38 | 38,90 | 38,00 | 38,08 | -0,86% | 300.160,00 |
11.12.2023 | 38,04 | 38,54 | 37,95 | 38,41 | 0,68% | 355.053,00 |
08.12.2023 | 37,37 | 38,32 | 37,37 | 38,15 | 2,72% | 463.083,00 |
07.12.2023 | 37,37 | 37,72 | 36,92 | 37,14 | -0,51% | 292.735,00 |
06.12.2023 | 37,48 | 37,49 | 36,62 | 37,33 | -1,43% | 671.648,00 |
05.12.2023 | 38,48 | 38,48 | 37,83 | 37,87 | -2,09% | 330.445,00 |
04.12.2023 | 37,99 | 38,68 | 37,98 | 38,68 | 1,79% | 355.107,00 |