Börse:
59,050€
-1,68%
Echtzeit-Aktienkurs FRESEN.MED.CARE KGAA O.N.
Bid:
59,040€
Ask:
59,060€
Aktienkurse zur FRESEN.MED.CARE KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 59,80 | 59,87 | 58,75 | 59,02 | -1,73% | - |
| 11.10.2019 | 59,24 | 60,30 | 58,62 | 60,06 | 1,21% | 1.148.160,00 |
| 10.10.2019 | 59,60 | 60,04 | 59,34 | 59,34 | -0,47% | 1.057.234,00 |
| 09.10.2019 | 58,80 | 59,96 | 58,44 | 59,62 | 1,50% | 962.739,00 |
| 08.10.2019 | 58,90 | 58,90 | 58,20 | 58,74 | -0,10% | 599.460,00 |
| 07.10.2019 | 58,90 | 59,24 | 58,42 | 58,80 | -0,27% | 645.470,00 |
| 04.10.2019 | 58,50 | 59,32 | 58,20 | 58,96 | 1,66% | 1.326.685,00 |
| 02.10.2019 | 59,90 | 60,30 | 58,00 | 58,00 | -3,01% | 1.751.858,00 |
| 01.10.2019 | 61,72 | 61,94 | 59,48 | 59,80 | -3,08% | 1.358.570,00 |
| 30.09.2019 | 61,86 | 62,12 | 61,32 | 61,70 | -0,36% | 777.523,00 |
| 27.09.2019 | 61,64 | 62,56 | 61,18 | 61,92 | 0,42% | 698.176,00 |
| 26.09.2019 | 62,16 | 62,20 | 61,66 | 61,66 | -0,48% | 551.168,00 |
| 25.09.2019 | 62,98 | 62,98 | 61,10 | 61,96 | -2,12% | 848.876,00 |
| 24.09.2019 | 62,98 | 63,96 | 62,84 | 63,30 | 0,83% | 603.269,00 |
| 23.09.2019 | 62,74 | 63,08 | 62,18 | 62,78 | -0,38% | 486.343,00 |
| 20.09.2019 | 63,66 | 63,68 | 62,28 | 63,02 | -0,97% | 1.515.007,00 |
| 19.09.2019 | 63,32 | 63,64 | 62,98 | 63,64 | 0,76% | 514.117,00 |
| 18.09.2019 | 63,44 | 63,44 | 62,78 | 63,16 | -0,09% | 602.579,00 |
| 17.09.2019 | 63,34 | 63,86 | 63,00 | 63,22 | 0,16% | 653.585,00 |
| 16.09.2019 | 62,70 | 63,64 | 62,66 | 63,12 | 0,19% | 477.635,00 |
| 13.09.2019 | 62,42 | 63,36 | 62,26 | 63,00 | 0,96% | 560.642,00 |
| 12.09.2019 | 62,90 | 63,20 | 62,18 | 62,40 | -0,73% | 786.459,00 |
| 11.09.2019 | 62,84 | 63,38 | 62,50 | 62,86 | 0,54% | 669.383,00 |
| 10.09.2019 | 62,36 | 62,58 | 61,04 | 62,52 | 0,03% | 1.443.295,00 |
| 09.09.2019 | 62,50 | 62,80 | 62,04 | 62,50 | 0,42% | 584.892,00 |
| 06.09.2019 | 61,62 | 62,34 | 61,48 | 62,24 | 1,30% | 619.406,00 |
| 05.09.2019 | 61,70 | 62,08 | 61,44 | 61,44 | 0,07% | 465.542,00 |
| 04.09.2019 | 61,90 | 62,78 | 61,36 | 61,40 | 0,43% | 695.111,00 |
| 03.09.2019 | 61,14 | 61,24 | 60,40 | 61,14 | 0,13% | 738.284,00 |
| 02.09.2019 | 61,16 | 61,58 | 61,04 | 61,06 | -0,23% | 397.781,00 |
| 30.08.2019 | 60,86 | 61,24 | 60,66 | 61,20 | 0,53% | 670.440,00 |
| 29.08.2019 | 60,30 | 61,10 | 60,02 | 60,88 | 0,63% | 851.511,00 |
| 28.08.2019 | 60,14 | 60,62 | 59,74 | 60,50 | 0,33% | 733.781,00 |
| 27.08.2019 | 60,72 | 60,72 | 60,06 | 60,30 | -0,26% | 680.275,00 |
| 26.08.2019 | 60,40 | 61,06 | 59,88 | 60,46 | -0,23% | 437.274,00 |
| 23.08.2019 | 60,34 | 61,60 | 60,34 | 60,60 | 0,53% | 1.026.536,00 |
| 22.08.2019 | 59,80 | 61,16 | 59,74 | 60,28 | 0,40% | 729.022,00 |
| 21.08.2019 | 60,52 | 60,74 | 59,52 | 60,04 | -0,79% | 898.443,00 |
| 20.08.2019 | 60,74 | 61,10 | 60,50 | 60,52 | -0,43% | 606.712,00 |
| 19.08.2019 | 59,84 | 61,00 | 59,68 | 60,78 | 2,39% | 793.910,00 |
| 16.08.2019 | 58,44 | 59,52 | 58,14 | 59,36 | 1,37% | 1.024.357,00 |
| 15.08.2019 | 58,94 | 59,50 | 57,38 | 58,56 | -0,78% | 761.936,00 |
| 14.08.2019 | 60,22 | 60,22 | 58,46 | 59,02 | -1,37% | 827.177,00 |
| 13.08.2019 | 59,20 | 60,50 | 58,92 | 59,84 | 0,74% | 754.291,00 |
| 12.08.2019 | 60,32 | 60,72 | 59,30 | 59,40 | -0,67% | 536.821,00 |
| 09.08.2019 | 59,94 | 60,24 | 59,26 | 59,80 | -0,50% | 622.268,00 |
| 08.08.2019 | 60,16 | 60,62 | 59,96 | 60,10 | 1,08% | 679.472,00 |
| 07.08.2019 | 59,72 | 60,38 | 58,88 | 59,46 | -0,07% | 776.434,00 |
| 06.08.2019 | 60,00 | 60,92 | 59,50 | 59,50 | -1,10% | 716.998,00 |
| 05.08.2019 | 60,60 | 61,48 | 59,78 | 60,16 | -2,53% | 1.022.661,00 |
| 02.08.2019 | 61,80 | 62,52 | 61,32 | 61,72 | -1,75% | 1.150.009,00 |
| 01.08.2019 | 63,00 | 63,70 | 62,60 | 62,82 | -0,13% | 1.078.645,00 |
| 31.07.2019 | 63,98 | 64,72 | 62,86 | 62,90 | -1,41% | 1.237.775,00 |
| 30.07.2019 | 67,20 | 67,20 | 62,00 | 63,80 | -5,34% | 2.766.618,00 |
| 29.07.2019 | 67,54 | 68,32 | 67,40 | 67,40 | -0,24% | 880.188,00 |
| 26.07.2019 | 67,74 | 67,74 | 66,76 | 67,56 | -0,09% | 1.127.104,00 |
| 25.07.2019 | 69,78 | 69,90 | 67,38 | 67,62 | -1,91% | 1.013.240,00 |
| 24.07.2019 | 68,80 | 69,32 | 68,24 | 68,94 | 0,50% | 692.914,00 |
| 23.07.2019 | 68,20 | 68,76 | 67,30 | 68,60 | 1,42% | 836.117,00 |
| 22.07.2019 | 67,04 | 68,40 | 66,60 | 67,64 | 0,96% | 895.424,00 |
| 19.07.2019 | 67,62 | 68,44 | 66,80 | 67,00 | -1,09% | 805.829,00 |
| 18.07.2019 | 67,88 | 68,56 | 67,48 | 67,74 | -0,56% | 679.611,00 |
| 17.07.2019 | 70,68 | 70,68 | 67,16 | 68,12 | -3,51% | 1.651.060,00 |
| 16.07.2019 | 70,80 | 71,78 | 70,26 | 70,60 | 0,31% | 904.413,00 |
| 15.07.2019 | 69,80 | 70,84 | 69,42 | 70,38 | 0,98% | 715.079,00 |
| 12.07.2019 | 70,82 | 71,22 | 69,70 | 69,70 | -1,33% | 750.085,00 |
| 11.07.2019 | 68,32 | 70,94 | 68,00 | 70,64 | 4,28% | 1.653.987,00 |
| 10.07.2019 | 67,00 | 68,44 | 66,28 | 67,74 | 1,65% | 1.359.185,00 |
| 09.07.2019 | 70,12 | 70,34 | 65,86 | 66,64 | -5,45% | 1.823.780,00 |
| 08.07.2019 | 70,80 | 71,14 | 70,34 | 70,48 | -0,82% | 390.099,00 |
| 05.07.2019 | 70,80 | 71,06 | 70,14 | 71,06 | 0,51% | 491.632,00 |
| 04.07.2019 | 71,08 | 71,20 | 70,26 | 70,70 | -0,03% | 275.528,00 |
| 03.07.2019 | 70,20 | 71,44 | 70,12 | 70,72 | 0,65% | 392.389,00 |
| 02.07.2019 | 70,72 | 70,88 | 69,98 | 70,26 | -0,17% | 574.930,00 |
| 01.07.2019 | 70,20 | 70,94 | 69,96 | 70,38 | 1,94% | 761.754,00 |
| 28.06.2019 | 68,76 | 69,44 | 68,58 | 69,04 | 0,64% | 601.049,00 |
| 27.06.2019 | 68,46 | 69,22 | 68,26 | 68,60 | 0,65% | 627.687,00 |
| 26.06.2019 | 67,64 | 68,76 | 67,64 | 68,16 | -0,15% | 459.107,00 |
| 25.06.2019 | 68,24 | 68,38 | 67,56 | 68,26 | 0,00% | 634.992,00 |
| 24.06.2019 | 70,50 | 70,92 | 68,26 | 68,26 | -3,20% | 905.940,00 |
| 21.06.2019 | 70,98 | 71,46 | 70,46 | 70,52 | -1,01% | 1.761.403,00 |
| 20.06.2019 | 71,62 | 72,78 | 70,92 | 71,24 | 1,37% | 915.768,00 |
| 19.06.2019 | 68,50 | 70,48 | 68,18 | 70,28 | 2,39% | 1.064.732,00 |
| 18.06.2019 | 67,22 | 68,84 | 66,46 | 68,64 | 1,81% | 1.012.179,00 |
| 17.06.2019 | 66,58 | 67,60 | 66,56 | 67,42 | 1,08% | 629.639,00 |
| 14.06.2019 | 66,54 | 66,90 | 65,90 | 66,70 | 0,66% | 702.588,00 |
| 13.06.2019 | 65,50 | 67,06 | 65,50 | 66,26 | 0,94% | 743.321,00 |
| 12.06.2019 | 67,16 | 67,38 | 65,60 | 65,64 | -2,96% | 915.720,00 |
| 11.06.2019 | 67,02 | 68,72 | 66,78 | 67,64 | 1,99% | 864.315,00 |
| 07.06.2019 | 66,46 | 66,82 | 66,04 | 66,32 | -0,27% | 651.115,00 |
| 06.06.2019 | 66,36 | 66,82 | 66,08 | 66,50 | 0,21% | 629.868,00 |
| 05.06.2019 | 66,36 | 66,88 | 65,98 | 66,36 | -0,36% | 573.521,00 |
| 04.06.2019 | 65,20 | 66,66 | 64,96 | 66,60 | 1,52% | 866.944,00 |
| 03.06.2019 | 65,08 | 65,66 | 64,80 | 65,60 | 0,49% | 758.571,00 |
| 31.05.2019 | 65,48 | 65,58 | 64,88 | 65,28 | -1,06% | 747.494,00 |
| 30.05.2019 | 66,36 | 66,68 | 65,90 | 65,98 | -0,39% | 453.640,00 |
| 29.05.2019 | 66,64 | 66,72 | 66,06 | 66,24 | -1,60% | 835.996,00 |
| 28.05.2019 | 67,06 | 67,54 | 66,58 | 67,32 | 0,72% | 1.482.640,00 |
| 27.05.2019 | 67,78 | 68,04 | 66,68 | 66,84 | -1,18% | 431.703,00 |
| 24.05.2019 | 67,70 | 68,10 | 67,24 | 67,64 | 0,21% | 631.449,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen