Börse:
69,000€
-0,32%
Echtzeit-Aktienkurs Fresenius Medical Care AG & Co. KGaA
Bid:
69,000€
Ask:
69,000€
Aktienkurse zur Fresenius Medical Care AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 69,41 | 69,72 | 68,92 | 69,00 | -0,32% | - |
| 22.01.2021 | 68,56 | 69,40 | 68,38 | 69,22 | 0,67% | 588.608,00 |
| 21.01.2021 | 68,82 | 69,02 | 68,18 | 68,76 | 0,06% | 505.489,00 |
| 20.01.2021 | 68,34 | 68,98 | 68,02 | 68,72 | 0,53% | 396.506,00 |
| 19.01.2021 | 68,12 | 68,70 | 67,96 | 68,36 | 1,21% | 516.098,00 |
| 18.01.2021 | 68,62 | 68,84 | 67,40 | 67,54 | -1,80% | 466.059,00 |
| 15.01.2021 | 68,44 | 68,88 | 68,14 | 68,78 | -0,29% | 736.987,00 |
| 14.01.2021 | 69,06 | 69,08 | 67,88 | 68,98 | -0,12% | 862.967,00 |
| 13.01.2021 | 68,90 | 69,40 | 68,50 | 69,06 | 0,09% | 739.962,00 |
| 12.01.2021 | 69,40 | 69,66 | 68,82 | 69,00 | -0,12% | 740.650,00 |
| 11.01.2021 | 69,14 | 69,50 | 68,50 | 69,08 | -2,04% | 1.165.703,00 |
| 08.01.2021 | 70,02 | 70,58 | 69,50 | 70,52 | 1,76% | 573.347,00 |
| 07.01.2021 | 70,50 | 70,58 | 69,28 | 69,30 | -1,17% | 542.120,00 |
| 06.01.2021 | 70,08 | 70,42 | 69,12 | 70,12 | 0,26% | 588.091,00 |
| 05.01.2021 | 69,00 | 70,52 | 69,00 | 69,94 | 0,58% | 572.531,00 |
| 04.01.2021 | 68,88 | 70,08 | 68,86 | 69,54 | 1,96% | 572.306,00 |
| 30.12.2020 | 68,64 | 68,86 | 68,20 | 68,20 | -0,53% | 209.827,00 |
| 29.12.2020 | 68,38 | 68,96 | 68,16 | 68,56 | 0,23% | 282.052,00 |
| 28.12.2020 | 68,56 | 69,02 | 68,32 | 68,40 | 0,59% | 264.931,00 |
| 23.12.2020 | 67,98 | 68,40 | 67,78 | 68,00 | 0,06% | 309.786,00 |
| 22.12.2020 | 67,88 | 68,04 | 67,46 | 67,96 | 0,80% | 334.538,00 |
| 21.12.2020 | 68,58 | 68,62 | 66,96 | 67,42 | -3,05% | 626.261,00 |
| 18.12.2020 | 69,34 | 69,96 | 69,10 | 69,54 | 0,67% | 1.100.332,00 |
| 17.12.2020 | 69,56 | 69,92 | 69,08 | 69,08 | 0,23% | 791.096,00 |
| 16.12.2020 | 67,80 | 68,98 | 67,58 | 68,92 | 2,13% | 939.752,00 |
| 15.12.2020 | 67,60 | 68,10 | 67,48 | 67,48 | -0,44% | 616.177,00 |
| 14.12.2020 | 68,02 | 68,10 | 67,36 | 67,78 | 0,24% | 559.468,00 |
| 11.12.2020 | 68,00 | 68,22 | 67,32 | 67,62 | -1,02% | 880.798,00 |
| 10.12.2020 | 68,50 | 68,90 | 67,88 | 68,32 | -0,03% | 508.593,00 |
| 09.12.2020 | 68,92 | 69,36 | 68,26 | 68,34 | 0,03% | 497.326,00 |
| 08.12.2020 | 68,20 | 68,46 | 67,84 | 68,32 | -0,18% | 422.949,00 |
| 07.12.2020 | 68,78 | 68,82 | 68,12 | 68,44 | 0,18% | 441.290,00 |
| 04.12.2020 | 68,52 | 68,92 | 68,08 | 68,32 | -0,52% | 746.225,00 |
| 03.12.2020 | 69,30 | 69,64 | 68,68 | 68,68 | -1,07% | 535.223,00 |
| 02.12.2020 | 70,64 | 70,72 | 69,32 | 69,42 | -1,89% | 586.115,00 |
| 01.12.2020 | 70,52 | 71,44 | 70,38 | 70,76 | 0,37% | 435.789,00 |
| 30.11.2020 | 70,72 | 71,28 | 70,48 | 70,50 | -0,45% | 968.739,00 |
| 27.11.2020 | 70,10 | 70,82 | 69,90 | 70,82 | 0,83% | 437.779,00 |
| 26.11.2020 | 70,00 | 70,34 | 69,92 | 70,24 | 0,43% | 333.404,00 |
| 25.11.2020 | 70,38 | 70,80 | 69,70 | 69,94 | -0,48% | 516.117,00 |
| 24.11.2020 | 71,32 | 71,40 | 70,28 | 70,28 | -1,01% | 579.691,00 |
| 23.11.2020 | 71,64 | 72,28 | 71,00 | 71,00 | -0,39% | 484.989,00 |
| 20.11.2020 | 71,04 | 71,58 | 70,84 | 71,28 | 0,06% | 615.848,00 |
| 19.11.2020 | 71,28 | 71,40 | 70,56 | 71,24 | 0,03% | 540.990,00 |
| 18.11.2020 | 71,50 | 72,04 | 71,14 | 71,22 | -0,59% | 692.499,00 |
| 17.11.2020 | 72,50 | 72,80 | 71,52 | 71,64 | -1,27% | 461.001,00 |
| 16.11.2020 | 72,58 | 73,88 | 72,16 | 72,56 | 0,89% | 570.750,00 |
| 13.11.2020 | 71,90 | 72,08 | 71,12 | 71,92 | -0,19% | 530.543,00 |
| 12.11.2020 | 72,46 | 72,88 | 71,68 | 72,06 | -1,53% | 530.115,00 |
| 11.11.2020 | 73,80 | 75,08 | 73,18 | 73,18 | -0,16% | 604.498,00 |
| 10.11.2020 | 72,98 | 74,34 | 72,48 | 73,30 | 0,11% | 789.502,00 |
| 09.11.2020 | 71,00 | 74,66 | 70,48 | 73,22 | 4,93% | 1.342.923,00 |
| 06.11.2020 | 70,56 | 70,66 | 69,68 | 69,78 | -1,75% | 424.357,00 |
| 05.11.2020 | 71,16 | 72,04 | 70,64 | 71,02 | 0,48% | 558.270,00 |
| 04.11.2020 | 66,36 | 71,00 | 66,36 | 70,68 | 6,96% | 1.464.581,00 |
| 03.11.2020 | 65,56 | 66,58 | 65,14 | 66,08 | 1,23% | 634.716,00 |
| 02.11.2020 | 65,72 | 65,78 | 64,46 | 65,28 | -0,46% | 705.349,00 |
| 30.10.2020 | 65,60 | 67,12 | 65,28 | 65,58 | -0,94% | 824.298,00 |
| 29.10.2020 | 68,00 | 70,50 | 66,06 | 66,20 | -2,76% | 1.130.805,00 |
| 28.10.2020 | 68,66 | 69,02 | 67,64 | 68,08 | -1,30% | 1.002.276,00 |
| 27.10.2020 | 68,86 | 69,32 | 68,26 | 68,98 | 0,41% | 564.525,00 |
| 26.10.2020 | 68,66 | 68,98 | 68,10 | 68,70 | 0,09% | 624.837,00 |
| 23.10.2020 | 67,04 | 69,20 | 67,02 | 68,64 | 2,08% | 807.171,00 |
| 22.10.2020 | 66,64 | 68,06 | 65,44 | 67,24 | 0,36% | 748.396,00 |
| 21.10.2020 | 67,42 | 67,92 | 66,78 | 67,00 | -0,09% | 670.858,00 |
| 20.10.2020 | 70,60 | 70,74 | 66,58 | 67,06 | -5,52% | 1.492.261,00 |
| 19.10.2020 | 71,76 | 72,06 | 70,84 | 70,98 | -0,62% | 377.228,00 |
| 16.10.2020 | 70,68 | 71,66 | 70,14 | 71,42 | 1,39% | 470.785,00 |
| 15.10.2020 | 72,32 | 72,42 | 69,98 | 70,44 | -3,08% | 635.107,00 |
| 14.10.2020 | 71,98 | 73,18 | 71,92 | 72,68 | 0,97% | 423.185,00 |
| 13.10.2020 | 72,34 | 73,00 | 71,70 | 71,98 | -0,66% | 383.294,00 |
| 12.10.2020 | 73,20 | 73,42 | 72,46 | 72,46 | -0,74% | 515.438,00 |
| 09.10.2020 | 73,10 | 73,32 | 72,70 | 73,00 | -0,38% | 271.216,00 |
| 08.10.2020 | 73,74 | 74,58 | 72,98 | 73,28 | 0,33% | 469.478,00 |
| 07.10.2020 | 73,32 | 73,80 | 72,86 | 73,04 | -0,33% | 475.875,00 |
| 06.10.2020 | 72,18 | 73,30 | 71,70 | 73,28 | 1,72% | 528.286,00 |
| 05.10.2020 | 71,36 | 72,04 | 71,24 | 72,04 | 2,01% | 441.513,00 |
| 02.10.2020 | 70,70 | 71,06 | 70,14 | 70,62 | -0,87% | 540.143,00 |
| 01.10.2020 | 72,70 | 72,92 | 71,22 | 71,24 | -1,08% | 637.708,00 |
| 30.09.2020 | 72,16 | 72,90 | 71,98 | 72,02 | -0,52% | 455.064,00 |
| 29.09.2020 | 72,00 | 72,60 | 71,78 | 72,40 | 0,14% | 302.733,00 |
| 28.09.2020 | 72,66 | 72,88 | 72,14 | 72,30 | 1,09% | 384.193,00 |
| 25.09.2020 | 71,38 | 71,52 | 70,38 | 71,52 | 0,31% | 335.190,00 |
| 24.09.2020 | 70,78 | 71,44 | 70,58 | 71,30 | -0,59% | 423.359,00 |
| 23.09.2020 | 71,78 | 72,42 | 71,54 | 71,72 | 0,87% | 552.362,00 |
| 22.09.2020 | 70,64 | 71,32 | 70,56 | 71,10 | 2,10% | 484.492,00 |
| 21.09.2020 | 72,12 | 72,16 | 69,56 | 69,64 | -3,89% | 497.628,00 |
| 18.09.2020 | 72,56 | 72,72 | 72,12 | 72,46 | -0,30% | 1.051.049,00 |
| 17.09.2020 | 71,50 | 72,94 | 71,48 | 72,68 | 0,64% | 461.429,00 |
| 16.09.2020 | 72,50 | 72,56 | 71,74 | 72,22 | -0,47% | 602.309,00 |
| 15.09.2020 | 72,38 | 73,02 | 72,20 | 72,56 | 0,64% | 410.524,00 |
| 14.09.2020 | 72,40 | 72,88 | 71,68 | 72,10 | -0,19% | 332.225,00 |
| 11.09.2020 | 72,10 | 72,70 | 71,90 | 72,24 | 0,11% | 404.065,00 |
| 10.09.2020 | 71,34 | 72,58 | 71,12 | 72,16 | 0,36% | 429.467,00 |
| 09.09.2020 | 70,62 | 71,96 | 70,58 | 71,90 | 1,75% | 415.092,00 |
| 08.09.2020 | 71,14 | 71,32 | 70,18 | 70,66 | -0,67% | 421.147,00 |
| 07.09.2020 | 70,98 | 71,34 | 70,62 | 71,14 | 0,68% | 346.917,00 |
| 04.09.2020 | 71,38 | 71,88 | 70,02 | 70,66 | -1,20% | 703.291,00 |
| 03.09.2020 | 72,70 | 73,82 | 71,48 | 71,52 | -1,73% | 560.724,00 |
| 02.09.2020 | 71,26 | 72,80 | 71,20 | 72,78 | 2,97% | 582.199,00 |