Börse:
62,700€
1,75%
Echtzeit-Aktienkurs FRESEN.MED.CARE KGAA O.N.
Bid:
62,700€
Ask:
62,700€
Aktienkurse zur FRESEN.MED.CARE KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2020 | 63,22 | 63,76 | 62,04 | 62,66 | 1,69% | - |
| 06.04.2020 | 61,38 | 62,00 | 60,60 | 61,62 | 2,50% | 1.005.906,00 |
| 03.04.2020 | 59,68 | 60,64 | 59,06 | 60,12 | 1,18% | 744.022,00 |
| 02.04.2020 | 60,42 | 61,32 | 57,74 | 59,42 | -1,00% | 1.137.711,00 |
| 01.04.2020 | 58,86 | 61,00 | 57,66 | 60,02 | -0,30% | 1.924.834,00 |
| 31.03.2020 | 59,98 | 60,80 | 58,54 | 60,20 | 2,77% | 2.181.216,00 |
| 30.03.2020 | 58,76 | 58,98 | 56,52 | 58,58 | 1,42% | 1.853.035,00 |
| 27.03.2020 | 56,84 | 58,64 | 56,12 | 57,76 | 0,38% | 2.283.631,00 |
| 26.03.2020 | 55,30 | 58,04 | 55,02 | 57,54 | 2,75% | 3.209.145,00 |
| 25.03.2020 | 57,86 | 57,86 | 54,62 | 56,00 | -0,67% | 2.668.601,00 |
| 24.03.2020 | 58,68 | 58,72 | 55,56 | 56,38 | 0,25% | 2.621.203,00 |
| 23.03.2020 | 53,98 | 57,40 | 53,50 | 56,24 | -0,39% | 2.033.532,00 |
| 20.03.2020 | 60,26 | 60,46 | 55,64 | 56,46 | -3,65% | 2.637.099,00 |
| 19.03.2020 | 59,32 | 59,62 | 56,90 | 58,60 | -1,01% | 1.725.807,00 |
| 18.03.2020 | 59,22 | 60,42 | 57,04 | 59,20 | -2,41% | 1.571.370,00 |
| 17.03.2020 | 59,36 | 62,42 | 56,60 | 60,66 | 4,88% | 2.226.888,00 |
| 16.03.2020 | 55,60 | 58,82 | 53,92 | 57,84 | -0,99% | 2.893.169,00 |
| 13.03.2020 | 60,74 | 62,88 | 57,38 | 58,42 | -0,65% | 2.593.183,00 |
| 12.03.2020 | 60,72 | 61,22 | 58,26 | 58,80 | -7,66% | 3.071.181,00 |
| 11.03.2020 | 65,00 | 66,10 | 63,26 | 63,68 | -2,21% | 1.791.655,00 |
| 10.03.2020 | 66,78 | 68,42 | 64,96 | 65,12 | -1,90% | 1.983.175,00 |
| 09.03.2020 | 64,98 | 66,42 | 63,50 | 66,38 | -3,94% | 2.330.159,00 |
| 06.03.2020 | 68,62 | 69,44 | 67,94 | 69,10 | -1,54% | 1.127.014,00 |
| 05.03.2020 | 71,16 | 71,16 | 69,26 | 70,18 | -0,79% | 1.089.052,00 |
| 04.03.2020 | 70,10 | 71,62 | 69,58 | 70,74 | 0,40% | 1.330.202,00 |
| 03.03.2020 | 71,60 | 72,48 | 70,18 | 70,46 | -0,14% | 1.292.128,00 |
| 02.03.2020 | 69,68 | 72,14 | 69,14 | 70,56 | 1,79% | 1.668.861,00 |
| 28.02.2020 | 68,30 | 69,40 | 67,46 | 69,32 | -1,95% | 2.245.738,00 |
| 27.02.2020 | 70,62 | 71,52 | 69,64 | 70,70 | -1,89% | 1.406.240,00 |
| 26.02.2020 | 72,14 | 72,74 | 70,16 | 72,06 | -0,50% | 1.266.782,00 |
| 25.02.2020 | 73,90 | 74,54 | 72,10 | 72,42 | -1,52% | 1.121.244,00 |
| 24.02.2020 | 74,44 | 74,44 | 72,38 | 73,54 | -2,83% | 1.476.471,00 |
| 21.02.2020 | 77,32 | 77,88 | 75,30 | 75,68 | -2,45% | 1.084.573,00 |
| 20.02.2020 | 75,36 | 81,10 | 75,20 | 77,58 | 3,72% | 1.807.951,00 |
| 19.02.2020 | 74,46 | 75,12 | 73,54 | 74,80 | 1,16% | 690.363,00 |
| 18.02.2020 | 74,08 | 74,54 | 73,78 | 73,94 | -0,86% | 597.295,00 |
| 17.02.2020 | 74,86 | 74,90 | 74,02 | 74,58 | 0,13% | 490.645,00 |
| 14.02.2020 | 73,80 | 74,52 | 73,74 | 74,48 | 1,09% | 573.431,00 |
| 13.02.2020 | 73,18 | 73,96 | 72,96 | 73,68 | 0,14% | 521.377,00 |
| 12.02.2020 | 74,10 | 74,16 | 73,58 | 73,58 | -0,33% | 406.593,00 |
| 11.02.2020 | 73,40 | 74,12 | 73,30 | 73,82 | 1,40% | 820.740,00 |
| 10.02.2020 | 71,80 | 72,98 | 71,80 | 72,80 | 0,47% | 492.961,00 |
| 07.02.2020 | 73,00 | 73,42 | 72,38 | 72,46 | -0,90% | 586.311,00 |
| 06.02.2020 | 73,10 | 73,66 | 72,78 | 73,12 | 0,61% | 632.716,00 |
| 05.02.2020 | 70,94 | 72,82 | 70,94 | 72,68 | 2,16% | 821.168,00 |
| 04.02.2020 | 70,14 | 71,38 | 70,14 | 71,14 | 1,77% | 782.345,00 |
| 03.02.2020 | 69,54 | 70,14 | 69,44 | 69,90 | 0,29% | 651.023,00 |
| 31.01.2020 | 70,98 | 71,02 | 69,54 | 69,70 | -1,66% | 883.858,00 |
| 30.01.2020 | 71,50 | 71,50 | 70,62 | 70,88 | -1,45% | 906.626,00 |
| 29.01.2020 | 71,76 | 72,38 | 71,62 | 71,92 | -0,22% | 600.546,00 |
| 28.01.2020 | 71,04 | 72,34 | 70,72 | 72,08 | 1,78% | 848.502,00 |
| 27.01.2020 | 71,50 | 72,40 | 70,04 | 70,82 | -1,67% | 1.136.662,00 |
| 24.01.2020 | 70,82 | 72,60 | 70,72 | 72,02 | 2,92% | 1.300.402,00 |
| 23.01.2020 | 69,80 | 70,28 | 69,60 | 69,98 | -0,03% | 732.156,00 |
| 22.01.2020 | 69,92 | 70,58 | 69,64 | 70,00 | 0,40% | 855.260,00 |
| 21.01.2020 | 69,20 | 70,00 | 68,96 | 69,72 | 1,25% | 786.749,00 |
| 20.01.2020 | 67,90 | 69,06 | 67,82 | 68,86 | 1,47% | 706.916,00 |
| 17.01.2020 | 67,80 | 68,28 | 67,60 | 67,86 | 0,53% | 780.353,00 |
| 16.01.2020 | 67,26 | 67,84 | 67,10 | 67,50 | 0,33% | 647.970,00 |
| 15.01.2020 | 67,36 | 67,82 | 67,12 | 67,28 | 0,06% | 841.867,00 |
| 14.01.2020 | 66,44 | 67,48 | 66,02 | 67,24 | 1,42% | 1.001.165,00 |
| 13.01.2020 | 66,20 | 66,60 | 65,90 | 66,30 | 0,06% | 625.567,00 |
| 10.01.2020 | 66,38 | 66,74 | 66,06 | 66,26 | -0,21% | 551.434,00 |
| 09.01.2020 | 65,94 | 66,74 | 65,92 | 66,40 | 1,81% | 932.857,00 |
| 08.01.2020 | 64,50 | 65,38 | 64,34 | 65,22 | 0,18% | 573.393,00 |
| 07.01.2020 | 65,30 | 65,90 | 64,90 | 65,10 | 0,12% | 597.535,00 |
| 06.01.2020 | 64,94 | 65,14 | 64,12 | 65,02 | -0,73% | 592.778,00 |
| 03.01.2020 | 65,50 | 65,64 | 64,52 | 65,50 | -0,52% | 634.361,00 |
| 02.01.2020 | 65,72 | 66,58 | 65,68 | 65,84 | -0,18% | 584.770,00 |
| 30.12.2019 | 66,76 | 66,76 | 65,18 | 65,96 | -1,02% | 494.453,00 |
| 27.12.2019 | 66,90 | 67,34 | 66,34 | 66,64 | 1,96% | 1.176.025,00 |
| 23.12.2019 | 65,08 | 65,88 | 64,82 | 65,36 | 0,18% | 452.085,00 |
| 20.12.2019 | 65,00 | 65,74 | 64,90 | 65,24 | 0,46% | 1.732.604,00 |
| 19.12.2019 | 64,60 | 64,96 | 64,08 | 64,94 | 0,81% | 1.024.901,00 |
| 18.12.2019 | 64,36 | 64,64 | 63,92 | 64,42 | -0,53% | 817.886,00 |
| 17.12.2019 | 66,12 | 66,18 | 64,44 | 64,76 | -2,15% | 1.232.082,00 |
| 16.12.2019 | 66,10 | 66,68 | 65,94 | 66,18 | 0,33% | 477.466,00 |
| 13.12.2019 | 65,88 | 66,70 | 65,74 | 65,96 | 0,95% | 824.880,00 |
| 12.12.2019 | 65,00 | 65,98 | 64,96 | 65,34 | 0,37% | 817.443,00 |
| 11.12.2019 | 65,98 | 66,12 | 64,92 | 65,10 | -1,36% | 1.021.771,00 |
| 10.12.2019 | 64,84 | 66,18 | 64,58 | 66,00 | 1,44% | 1.197.547,00 |
| 09.12.2019 | 64,74 | 65,42 | 64,60 | 65,06 | 0,59% | 689.674,00 |
| 06.12.2019 | 65,30 | 65,62 | 63,82 | 64,68 | -1,64% | 1.523.896,00 |
| 05.12.2019 | 66,42 | 66,42 | 65,68 | 65,76 | -0,54% | 536.709,00 |
| 04.12.2019 | 65,46 | 66,50 | 65,28 | 66,12 | 0,85% | 774.054,00 |
| 03.12.2019 | 65,90 | 66,00 | 64,88 | 65,56 | -0,40% | 881.263,00 |
| 02.12.2019 | 66,78 | 67,34 | 65,48 | 65,82 | -1,11% | 1.018.736,00 |
| 29.11.2019 | 65,90 | 67,00 | 65,84 | 66,56 | 0,24% | 774.623,00 |
| 28.11.2019 | 66,32 | 66,52 | 65,92 | 66,40 | 0,03% | 623.095,00 |
| 27.11.2019 | 66,98 | 67,04 | 66,16 | 66,38 | -0,75% | 950.992,00 |
| 26.11.2019 | 67,50 | 67,84 | 66,56 | 66,88 | -0,33% | 1.084.214,00 |
| 25.11.2019 | 67,10 | 67,44 | 66,84 | 67,10 | 0,75% | 650.215,00 |
| 22.11.2019 | 66,30 | 67,12 | 66,04 | 66,60 | 0,85% | 1.072.385,00 |
| 21.11.2019 | 66,08 | 66,38 | 65,54 | 66,04 | -0,45% | 820.657,00 |
| 20.11.2019 | 67,00 | 67,00 | 65,96 | 66,34 | -1,19% | 848.430,00 |
| 19.11.2019 | 67,00 | 67,82 | 66,68 | 67,14 | 0,54% | 955.022,00 |
| 18.11.2019 | 66,30 | 67,52 | 66,30 | 66,78 | 1,34% | 976.166,00 |
| 15.11.2019 | 65,74 | 66,08 | 65,14 | 65,90 | 0,64% | 839.913,00 |
| 14.11.2019 | 65,90 | 66,20 | 65,32 | 65,48 | -0,52% | 652.767,00 |
| 13.11.2019 | 66,40 | 66,72 | 65,56 | 65,82 | -1,11% | 907.487,00 |